Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,115.01 +3,501.46 (+5.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,044 | 29.69% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,829 | 16.80% |
| SPY240719C00610000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 3,071 | 13.87% |
| SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 29 | 13.58% |
| SPY240816C00610000 | 2024-05-02 2:51PM EDT | 2024-08-16 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 3,135 | 13.18% |
| SPY240830C00610000 | 2024-05-02 1:51PM EDT | 2024-08-30 | 0.09 | 0.10 | 0.12 | 0.00 | - | 100 | 238 | 12.99% |
| SPY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 0.18 | 0.18 | 0.19 | +0.04 | +28.57% | 11 | 1,562 | 12.71% |
| SPY240930C00610000 | 2024-05-02 11:25AM EDT | 2024-09-30 | 0.17 | 0.21 | 0.23 | 0.00 | - | 100 | 566 | 12.60% |
| SPY241220C00610000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 1.16 | 1.20 | 1.23 | +0.23 | +24.73% | 81 | 3,452 | 13.44% |
| SPY241231C00610000 | 2024-05-01 9:30AM EDT | 2024-12-31 | 1.25 | 1.31 | 1.35 | +0.30 | +31.58% | 1 | 56 | 13.38% |
| SPY250117C00610000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.50 | 1.64 | 1.68 | +0.30 | +25.00% | 2 | 959 | 13.55% |
| SPY250321C00610000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 3.27 | 3.20 | 3.33 | +0.66 | +25.29% | 233 | 1,474 | 14.32% |
| SPY250331C00610000 | 2024-04-29 10:28AM EDT | 2025-03-31 | 3.63 | 3.44 | 3.73 | 0.00 | - | 15 | 45 | 14.54% |
| SPY250620C00610000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 6.30 | 6.24 | 6.46 | +1.13 | +21.86% | 1 | 3,633 | 15.33% |
| SPY250919C00610000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 9.67 | 9.84 | 10.64 | +1.06 | +12.31% | 2 | 5 | 16.49% |
| SPY251219C00610000 | 2024-04-24 10:50AM EDT | 2025-12-19 | 13.87 | 14.07 | 14.84 | 0.00 | - | 2 | 122 | 17.31% |
| SPY260116C00610000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 15.56 | 14.94 | 16.66 | +0.14 | +0.91% | 17 | 231 | 17.77% |
| SPY261218C00610000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 32.03 | 32.52 | 35.19 | 0.00 | - | 1 | 135 | 20.65% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 97.83 | 98.14 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 97.73 | 98.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 97.51 | 98.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 7.84% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 33.97% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 95.50 | 100.50 | 0.00 | - | 1 | 0 | 7.27% |
© 2024 Yahoo. All rights reserved.