Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,142.18 -1.95 (-0.02%) Bitcoin USD
57,897.26 -3,244.54 (-5.31%) CMC Crypto 200
1,242.92 -96.15 (-7.18%)
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:485.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501C00485000 | 2024-04-30 10:45AM EDT | 2024-05-01 | 24.15 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 0.00% |
| SPY240502C00485000 | 2024-04-29 12:29PM EDT | 2024-05-02 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SPY240503C00485000 | 2024-04-30 4:12PM EDT | 2024-05-03 | 17.20 | 0.00 | 0.00 | 0.00 | - | 19 | 67 | 0.00% |
| SPY240506C00485000 | 2024-04-30 3:28PM EDT | 2024-05-06 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240507C00485000 | 2024-04-25 10:51AM EDT | 2024-05-07 | 15.86 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPY240510C00485000 | 2024-04-30 12:53PM EDT | 2024-05-10 | 21.57 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| SPY240517C00485000 | 2024-04-30 4:00PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2,014 | 10,996 | 0.00% |
| SPY240524C00485000 | 2024-04-30 3:03PM EDT | 2024-05-24 | 23.75 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| SPY240531C00485000 | 2024-04-30 10:45AM EDT | 2024-05-31 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,448 | 0.00% |
| SPY240607C00485000 | 2024-04-30 3:57PM EDT | 2024-06-07 | 23.84 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| SPY240621C00485000 | 2024-04-30 4:12PM EDT | 2024-06-21 | 24.23 | 0.00 | 0.00 | 0.00 | - | 41 | 29,769 | 0.00% |
| SPY240628C00485000 | 2024-04-30 11:19AM EDT | 2024-06-28 | 29.29 | 0.00 | 0.00 | 0.00 | - | 5 | 2,940 | 0.00% |
| SPY240719C00485000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,299 | 0.00% |
| SPY240731C00485000 | 2024-04-26 2:18PM EDT | 2024-07-31 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY240816C00485000 | 2024-04-24 4:06PM EDT | 2024-08-16 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 2024-08-30 | 36.32 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 0.00% |
| SPY240920C00485000 | 2024-04-30 4:00PM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 15 | 6,986 | 0.00% |
| SPY240930C00485000 | 2024-04-26 10:06AM EDT | 2024-09-30 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| SPY241220C00485000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,240 | 0.00% |
| SPY241231C00485000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 43.39 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| SPY250117C00485000 | 2024-04-30 2:19PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,829 | 0.00% |
| SPY250321C00485000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| SPY250620C00485000 | 2024-04-29 3:18PM EDT | 2025-06-20 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3,077 | 0.00% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00485000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 77.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,165 | 0.00% |
| SPY260116C00485000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,010 | 0.00% |
| SPY261218C00485000 | 2024-04-30 10:55AM EDT | 2026-12-18 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 0.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501P00485000 | 2024-04-30 3:59PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,707 | 1,067 | 12.50% |
| SPY240502P00485000 | 2024-04-30 4:13PM EDT | 2024-05-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,047 | 774 | 12.50% |
| SPY240503P00485000 | 2024-04-30 4:13PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,406 | 28,639 | 6.25% |
| SPY240506P00485000 | 2024-04-30 4:13PM EDT | 2024-05-06 | 0.23 | 0.00 | 0.00 | 0.00 | - | 569 | 1,166 | 6.25% |
| SPY240507P00485000 | 2024-04-30 4:04PM EDT | 2024-05-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 571 | 446 | 6.25% |
| SPY240508P00485000 | 2024-04-30 4:08PM EDT | 2024-05-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | 99 | 160 | 6.25% |
| SPY240509P00485000 | 2024-04-30 3:52PM EDT | 2024-05-09 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 73 | 6.25% |
| SPY240510P00485000 | 2024-04-30 4:12PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,699 | 7,308 | 6.25% |
| SPY240517P00485000 | 2024-04-30 4:13PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30,450 | 45,922 | 3.13% |
| SPY240524P00485000 | 2024-04-30 4:05PM EDT | 2024-05-24 | 2.09 | 0.00 | 0.00 | 0.00 | - | 329 | 1,970 | 3.13% |
| SPY240531P00485000 | 2024-04-30 4:14PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6,148 | 17,178 | 3.13% |
| SPY240607P00485000 | 2024-04-30 4:04PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 137 | 368 | 3.13% |
| SPY240621P00485000 | 2024-04-30 4:13PM EDT | 2024-06-21 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1,696 | 23,664 | 1.56% |
| SPY240628P00485000 | 2024-04-30 4:01PM EDT | 2024-06-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 117 | 7,707 | 1.56% |
| SPY240719P00485000 | 2024-04-30 4:12PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 217 | 9,183 | 1.56% |
| SPY240731P00485000 | 2024-04-30 4:05PM EDT | 2024-07-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 73 | 952 | 1.56% |
| SPY240816P00485000 | 2024-04-30 4:14PM EDT | 2024-08-16 | 7.81 | 0.00 | 0.00 | 0.00 | - | 5,056 | 7,582 | 1.56% |
| SPY240830P00485000 | 2024-04-30 1:55PM EDT | 2024-08-30 | 7.46 | 0.00 | 0.00 | 0.00 | - | 9 | 861 | 1.56% |
| SPY240920P00485000 | 2024-04-30 4:13PM EDT | 2024-09-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3,135 | 19,673 | 1.56% |
| SPY240930P00485000 | 2024-04-30 4:07PM EDT | 2024-09-30 | 10.00 | 0.00 | 0.00 | 0.00 | - | 263 | 1,818 | 1.56% |
| SPY241220P00485000 | 2024-04-30 4:13PM EDT | 2024-12-20 | 14.31 | 0.00 | 0.00 | 0.00 | - | 8 | 4,951 | 0.78% |
| SPY241231P00485000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 36 | 218 | 0.78% |
| SPY250117P00485000 | 2024-04-30 4:01PM EDT | 2025-01-17 | 15.18 | 0.00 | 0.00 | 0.00 | - | 24 | 5,471 | 0.78% |
| SPY250321P00485000 | 2024-04-30 11:32AM EDT | 2025-03-21 | 16.62 | 0.00 | 0.00 | 0.00 | - | 8 | 1,887 | 0.78% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 2025-03-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| SPY250620P00485000 | 2024-04-30 10:36AM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 772 | 0.78% |
| SPY250919P00485000 | 2024-04-30 1:12PM EDT | 2025-09-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.78% |
| SPY251219P00485000 | 2024-04-30 12:39PM EDT | 2025-12-19 | 24.94 | 0.00 | 0.00 | 0.00 | - | 18 | 1,393 | 0.78% |
| SPY260116P00485000 | 2024-04-30 1:34PM EDT | 2026-01-16 | 25.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2,577 | 0.78% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 0.39% |
© 2024 Yahoo. All rights reserved.