Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,026.88 -2,337.14 (-3.87%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:620.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 7,507 | 19.34% |
| SPY240719C00620000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 817 | 15.63% |
| SPY240731C00620000 | 2024-05-01 11:01AM EDT | 2024-07-31 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 1,014 | 15.14% |
| SPY240816C00620000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 3,290 | 14.36% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 2024-08-30 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 22 | 14.11% |
| SPY240920C00620000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 0.11 | 0.08 | 0.09 | 0.00 | - | 4 | 1,603 | 13.60% |
| SPY240930C00620000 | 2024-04-30 2:20PM EDT | 2024-09-30 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 1,460 | 13.45% |
| SPY241220C00620000 | 2024-05-01 2:28PM EDT | 2024-12-20 | 0.62 | 0.55 | 0.59 | -0.04 | -6.06% | 5 | 1,174 | 13.72% |
| SPY241231C00620000 | 2024-04-26 1:13PM EDT | 2024-12-31 | 0.91 | 0.61 | 0.64 | 0.00 | - | 1 | 856 | 13.59% |
| SPY250117C00620000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 1.04 | 0.78 | 0.81 | +0.10 | +10.64% | 25 | 1,276 | 13.67% |
| SPY250321C00620000 | 2024-04-29 2:19PM EDT | 2025-03-21 | 2.37 | 1.67 | 1.73 | 0.00 | - | 8 | 2,108 | 14.19% |
| SPY250331C00620000 | 2024-04-30 3:30PM EDT | 2025-03-31 | 2.05 | 1.77 | 1.85 | 0.00 | - | 2 | 40 | 14.18% |
| SPY250620C00620000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 3.86 | 3.61 | 3.76 | -0.12 | -3.02% | 20 | 7,882 | 15.03% |
| SPY250919C00620000 | 2024-04-29 3:35PM EDT | 2025-09-19 | 8.00 | 5.91 | 7.05 | 0.00 | - | 1 | 4 | 16.27% |
| SPY251219C00620000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 11.23 | 9.39 | 10.26 | 0.00 | - | 1 | 479 | 16.94% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 14.33 | 9.77 | 11.80 | 0.00 | - | 48 | 144 | 17.41% |
| SPY261218C00620000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 27.40 | 23.63 | 28.28 | 0.00 | - | 16 | 186 | 20.29% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 2024-06-21 | 100.96 | 111.76 | 112.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00620000 | 2024-05-01 4:06PM EDT | 2024-08-16 | 119.07 | 118.90 | 119.64 | +3.71 | +3.22% | 4 | 0 | 12.50% |
| SPY241220P00620000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 118.76 | 118.68 | 119.84 | +7.66 | +6.89% | 2 | 1 | 11.94% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 117.00 | 121.73 | 0.00 | - | 2 | 0 | 8.72% |
© 2024 Yahoo. All rights reserved.