Singapore markets close in 9 minutes
Straits Times Index
3,338.47 -10.40 (-0.31%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,444.11 +41.11 (+0.22%) FTSE 100
8,214.20 -48.55 (-0.59%) Bitcoin USD
69,028.50 -171.53 (-0.25%) CMC Crypto 200
1,447.18 +0.03 (+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:600.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240604C00600000 | 2024-05-24 3:11PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240607C00600000 | 2024-05-20 9:38AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240611C00600000 | 2024-06-03 9:34AM EDT | 2024-06-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240614C00600000 | 2024-06-03 12:43PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY240621C00600000 | 2024-06-03 4:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| SPY240628C00600000 | 2024-06-03 12:26PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| SPY240705C00600000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240719C00600000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| SPY240731C00600000 | 2024-06-03 12:54PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| SPY240816C00600000 | 2024-06-03 2:56PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| SPY240830C00600000 | 2024-06-03 2:29PM EDT | 2024-08-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| SPY240920C00600000 | 2024-06-03 3:06PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| SPY240930C00600000 | 2024-06-03 4:01PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| SPY241018C00600000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| SPY241031C00600000 | 2024-06-03 11:01AM EDT | 2024-10-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY241115C00600000 | 2024-06-03 3:55PM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129C00600000 | 2024-06-03 3:54PM EDT | 2024-11-29 | 1.39 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| SPY241220C00600000 | 2024-06-03 3:50PM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| SPY241231C00600000 | 2024-06-03 3:58PM EDT | 2024-12-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY250117C00600000 | 2024-06-03 4:10PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 3.13% |
| SPY250131C00600000 | 2024-06-03 3:55PM EDT | 2025-01-31 | 3.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250321C00600000 | 2024-06-03 3:54PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250331C00600000 | 2024-06-03 1:13PM EDT | 2025-03-31 | 4.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250620C00600000 | 2024-06-03 4:06PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY250919C00600000 | 2024-06-03 1:17PM EDT | 2025-09-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| SPY251219C00600000 | 2024-06-03 1:45PM EDT | 2025-12-19 | 20.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPY260116C00600000 | 2024-06-03 3:59PM EDT | 2026-01-16 | 22.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY260618C00600000 | 2024-05-31 3:00PM EDT | 2026-06-18 | 29.31 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| SPY261218C00600000 | 2024-06-03 3:59PM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240614P00600000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00600000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 74.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00600000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 74.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 70.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 70.20 | 70.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-05-28 2:54PM EDT | 2024-08-16 | 72.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 69.50 | 70.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 70.61 | 71.21 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00600000 | 2024-05-31 9:30AM EDT | 2024-10-31 | 76.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 2024-11-29 | 73.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220P00600000 | 2024-05-31 9:32AM EDT | 2024-12-20 | 76.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231P00600000 | 2024-05-21 1:15PM EDT | 2024-12-31 | 70.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-31 12:23PM EDT | 2025-01-17 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 71.52 | 73.61 | 0.00 | - | 1 | 1 | 9.64% |
| SPY250331P00600000 | 2024-05-20 9:47AM EDT | 2025-03-31 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00600000 | 2024-05-21 2:25PM EDT | 2025-06-20 | 69.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 17.26% |
| SPY251219P00600000 | 2024-05-29 10:21AM EDT | 2025-12-19 | 73.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00600000 | 2024-06-03 1:29PM EDT | 2026-01-16 | 75.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY261218P00600000 | 2024-05-24 9:46AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.