Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,960.19 +1,552.61 (+2.37%) CMC Crypto 200
1,367.26 -6.58 (-0.48%)
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:635.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-14 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,178 | 19.14% |
| SPY240719C00635000 | 2024-05-16 10:15AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 547 | 15.04% |
| SPY240816C00635000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 432 | 13.77% |
| SPY240830C00635000 | 2024-05-16 11:38AM EDT | 2024-08-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 7 | 49 | 13.28% |
| SPY240920C00635000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 8 | 9,972 | 12.62% |
| SPY240930C00635000 | 2024-05-15 3:56PM EDT | 2024-09-30 | 0.12 | 0.10 | 0.12 | 0.00 | - | 400 | 620 | 12.40% |
| SPY241018C00635000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.18 | 0.00 | - | 8 | 16 | 12.28% |
| SPY241220C00635000 | 2024-05-16 10:54AM EDT | 2024-12-20 | 0.77 | 0.66 | 0.67 | 0.00 | - | 1 | 2,211 | 12.60% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.72 | 0.74 | 0.00 | - | 1 | 12 | 12.50% |
| SPY250117C00635000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 0.93 | 0.93 | 0.96 | -0.08 | -7.92% | 2 | 1,678 | 12.64% |
| SPY250321C00635000 | 2024-05-16 2:28PM EDT | 2025-03-21 | 2.15 | 2.06 | 2.11 | 0.00 | - | 1 | 3,198 | 13.26% |
| SPY250331C00635000 | 2024-05-13 2:44PM EDT | 2025-03-31 | 2.21 | 2.22 | 2.26 | +0.45 | +25.57% | 1 | 552 | 13.26% |
| SPY250620C00635000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 4.55 | 4.57 | 4.67 | -0.33 | -6.76% | 214 | 9,606 | 14.27% |
| SPY250919C00635000 | 2024-05-16 3:29PM EDT | 2025-09-19 | 8.35 | 8.11 | 8.26 | 0.00 | - | 920 | 2,504 | 15.37% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 11.96 | 11.97 | 12.51 | +3.35 | +38.91% | 1 | 74 | 16.40% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 12.05 | 14.66 | 0.00 | - | 4 | 26 | 17.06% |
| SPY261218C00635000 | 2024-05-14 10:06AM EDT | 2026-12-18 | 27.01 | 29.36 | 32.12 | 0.00 | - | 3 | 81 | 19.68% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 117.53 | 105.39 | 106.01 | 0.00 | - | 1 | 0 | 29.54% |
| SPY240719P00635000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 105.61 | 105.38 | 106.03 | 0.00 | - | 1 | 1 | 22.21% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 105.36 | 106.05 | 0.00 | - | 2 | 0 | 18.62% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 108.33% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 26.27% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 57.58% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 19.52% |
© 2024 Yahoo. All rights reserved.