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
63,520.21 +1,677.56 (+2.71%) 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:630.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,286 | 18.36% |
| SPY240719C00630000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 110 | 15.53% |
| SPY240816C00630000 | 2024-05-01 12:20PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 1,076 | 14.21% |
| SPY240830C00630000 | 2024-05-01 2:59PM EDT | 2024-08-30 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 71 | 13.92% |
| SPY240920C00630000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 0.07 | 0.08 | 0.09 | 0.00 | - | 5 | 3,426 | 13.40% |
| SPY240930C00630000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 364 | 446 | 13.26% |
| SPY241220C00630000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 0.53 | 0.55 | 0.58 | +0.14 | +35.90% | 23 | 2,306 | 13.42% |
| SPY241231C00630000 | 2024-05-03 3:33PM EDT | 2024-12-31 | 0.60 | 0.60 | 0.63 | +0.13 | +27.66% | 5 | 100 | 13.29% |
| SPY250117C00630000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 0.81 | 0.77 | 0.80 | +0.18 | +28.57% | 16 | 7,330 | 13.38% |
| SPY250321C00630000 | 2024-05-01 12:45PM EDT | 2025-03-21 | 1.24 | 1.66 | 1.72 | 0.00 | - | 8 | 4,114 | 13.89% |
| SPY250331C00630000 | 2024-05-03 3:51PM EDT | 2025-03-31 | 1.77 | 1.77 | 1.84 | +0.41 | +30.15% | 4 | 141 | 13.88% |
| SPY250620C00630000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 3.65 | 3.62 | 3.76 | +0.81 | +28.52% | 23 | 11,686 | 14.71% |
| SPY250919C00630000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.20 | 6.13 | 6.85 | 0.00 | - | 12 | 724 | 15.78% |
| SPY251219C00630000 | 2024-05-02 3:40PM EDT | 2025-12-19 | 8.40 | 9.39 | 10.21 | 0.00 | - | 1 | 164 | 16.56% |
| SPY260116C00630000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 9.57 | 10.08 | 11.67 | 0.00 | - | 7 | 150 | 16.97% |
| SPY261218C00630000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 26.31 | 24.25 | 28.09 | 0.00 | - | 1 | 100 | 19.79% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 117.73 | 118.24 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 40.73% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 117.41 | 118.53 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 15.33% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 9.35% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 51.71% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 2025-12-19 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 56.35% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 28.40% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 14.42% |
© 2024 Yahoo. All rights reserved.