Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,566.86 -1,384.92 (-2.20%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00460000 | 2024-04-17 2:16PM EDT | 2024-04-19 | 42.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240422C00460000 | 2024-04-16 9:30AM EDT | 2024-04-22 | 45.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425C00460000 | 2024-04-17 4:08PM EDT | 2024-04-25 | 41.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240426C00460000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 43.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240430C00460000 | 2024-04-16 10:06AM EDT | 2024-04-30 | 45.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240503C00460000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 43.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY240510C00460000 | 2024-04-15 10:24AM EDT | 2024-05-10 | 55.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00460000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240524C00460000 | 2024-04-17 12:05PM EDT | 2024-05-24 | 45.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00460000 | 2024-04-15 11:28AM EDT | 2024-05-31 | 56.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00460000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 48.60 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SPY240628C00460000 | 2024-04-17 1:57PM EDT | 2024-06-28 | 50.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00460000 | 2024-04-17 12:46PM EDT | 2024-07-19 | 49.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240731C00460000 | 2024-04-12 12:38PM EDT | 2024-07-31 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00460000 | 2024-04-17 11:38AM EDT | 2024-08-16 | 54.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00460000 | 2024-04-11 2:04PM EDT | 2024-08-30 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00460000 | 2024-04-17 2:09PM EDT | 2024-09-20 | 58.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00460000 | 2024-04-17 3:11PM EDT | 2024-09-30 | 57.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00460000 | 2024-04-17 4:08PM EDT | 2024-12-20 | 65.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241231C00460000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 66.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY250117C00460000 | 2024-04-17 2:27PM EDT | 2025-01-17 | 68.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250321C00460000 | 2024-04-16 12:13PM EDT | 2025-03-21 | 76.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250331C00460000 | 2024-03-28 2:54PM EDT | 2025-03-31 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00460000 | 2024-04-16 2:41PM EDT | 2025-06-20 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00460000 | 2024-04-17 11:35AM EDT | 2025-12-19 | 91.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00460000 | 2024-04-15 3:13PM EDT | 2026-01-16 | 96.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00460000 | 2024-03-20 10:03AM EDT | 2026-12-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00460000 | 2024-04-17 2:47PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| SPY240419P00460000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| SPY240422P00460000 | 2024-04-17 2:00PM EDT | 2024-04-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240423P00460000 | 2024-04-17 9:49AM EDT | 2024-04-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240425P00460000 | 2024-04-17 3:43PM EDT | 2024-04-25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| SPY240426P00460000 | 2024-04-17 4:11PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| SPY240430P00460000 | 2024-04-17 4:01PM EDT | 2024-04-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| SPY240503P00460000 | 2024-04-17 4:11PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 6.25% |
| SPY240510P00460000 | 2024-04-17 4:06PM EDT | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| SPY240517P00460000 | 2024-04-17 4:00PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4,603 | 0 | 6.25% |
| SPY240524P00460000 | 2024-04-17 4:13PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY240531P00460000 | 2024-04-17 4:00PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 6.25% |
| SPY240621P00460000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,990 | 0 | 3.13% |
| SPY240628P00460000 | 2024-04-17 4:05PM EDT | 2024-06-28 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY240719P00460000 | 2024-04-17 4:09PM EDT | 2024-07-19 | 4.56 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 3.13% |
| SPY240731P00460000 | 2024-04-17 12:55PM EDT | 2024-07-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY240816P00460000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 5.71 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| SPY240830P00460000 | 2024-04-17 3:52PM EDT | 2024-08-30 | 6.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240920P00460000 | 2024-04-17 4:01PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| SPY240930P00460000 | 2024-04-17 12:57PM EDT | 2024-09-30 | 8.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY241220P00460000 | 2024-04-17 3:59PM EDT | 2024-12-20 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 1.56% |
| SPY241231P00460000 | 2024-04-15 3:36PM EDT | 2024-12-31 | 11.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250117P00460000 | 2024-04-17 2:40PM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250321P00460000 | 2024-04-17 3:44PM EDT | 2025-03-21 | 14.43 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPY250331P00460000 | 2024-04-16 2:07PM EDT | 2025-03-31 | 14.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250620P00460000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 16.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919P00460000 | 2024-04-16 2:18PM EDT | 2025-09-19 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00460000 | 2024-04-16 10:38AM EDT | 2025-12-19 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116P00460000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 22.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY261218P00460000 | 2024-04-12 3:10PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.