Singapore markets closed
Straits Times Index
3,301.77 +8.84 (+0.27%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,298.40 +1,594.96 (+2.50%) CMC Crypto 200
1,406.61 +93.99 (+7.16%)
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:625.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SPY240719C00625000 | 2024-05-02 9:47AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| SPY240731C00625000 | 2024-05-02 10:13AM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240830C00625000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920C00625000 | 2024-05-03 4:04PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00625000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00625000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250321C00625000 | 2024-05-03 12:04PM EDT | 2025-03-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250331C00625000 | 2024-04-30 1:12PM EDT | 2025-03-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00625000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 4.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY251219C00625000 | 2024-04-30 11:59AM EDT | 2025-12-19 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116C00625000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 123.28% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 29.33% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 16.00% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 39.37% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 10.92% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 10.42% |
© 2024 Yahoo. All rights reserved.