Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,887.31 +1,056.69 (+1.56%) CMC Crypto 200
1,445.97 -21.97 (-1.50%)
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:645.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 28.13% |
| SPY240719C00645000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,414 | 19.14% |
| SPY240816C00645000 | 2024-05-31 9:51AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 108 | 15.72% |
| SPY240920C00645000 | 2024-05-30 4:06PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 372 | 1,674 | 14.16% |
| SPY240930C00645000 | 2024-05-30 10:50AM EDT | 2024-09-30 | 0.06 | 0.06 | 0.08 | 0.00 | - | 500 | 657 | 13.72% |
| SPY241018C00645000 | 2024-05-31 12:04PM EDT | 2024-10-18 | 0.08 | 0.09 | 0.11 | 0.00 | - | 121 | 137 | 13.28% |
| SPY241220C00645000 | 2024-05-31 1:03PM EDT | 2024-12-20 | 0.24 | 0.31 | 0.33 | 0.00 | - | 113 | 3,000 | 12.70% |
| SPY241231C00645000 | 2024-05-30 12:43PM EDT | 2024-12-31 | 0.30 | 0.33 | 0.36 | 0.00 | - | 1 | 81 | 12.53% |
| SPY250117C00645000 | 2024-05-30 10:25AM EDT | 2025-01-17 | 0.38 | 0.44 | 0.47 | 0.00 | - | 1 | 306 | 12.55% |
| SPY250131C00645000 | 2024-05-31 3:39PM EDT | 2025-01-31 | 0.42 | 0.38 | 0.73 | 0.00 | - | 1 | 225 | 13.09% |
| SPY250321C00645000 | 2024-05-28 2:37PM EDT | 2025-03-21 | 1.08 | 1.03 | 1.08 | 0.00 | - | 1 | 324 | 12.81% |
| SPY250331C00645000 | 2024-06-03 11:08AM EDT | 2025-03-31 | 1.06 | 1.10 | 1.15 | +0.16 | +17.78% | 2 | 153 | 12.75% |
| SPY250620C00645000 | 2024-06-03 3:33PM EDT | 2025-06-20 | 2.49 | 2.62 | 2.68 | +0.10 | +4.18% | 35 | 10,810 | 13.54% |
| SPY250919C00645000 | 2024-05-31 1:53PM EDT | 2025-09-19 | 4.30 | 5.19 | 5.35 | 0.00 | - | 1,240 | 15,892 | 14.57% |
| SPY251219C00645000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 7.27 | 8.21 | 8.74 | 0.00 | - | 2 | 174 | 15.54% |
| SPY260116C00645000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 8.59 | 8.74 | 10.34 | 0.00 | - | 4 | 67 | 16.07% |
| SPY260618C00645000 | 2024-05-29 2:56PM EDT | 2026-06-18 | 16.42 | 15.00 | 17.65 | 0.00 | - | 35 | 36 | 17.59% |
| SPY261218C00645000 | 2024-05-07 3:01PM EDT | 2026-12-18 | 23.02 | 23.55 | 26.40 | 0.00 | - | 2 | 62 | 18.86% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 225.11% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 32.42% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 35.42% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 2026-12-18 | 119.65 | 114.50 | 119.50 | 0.00 | - | 2 | 0 | 8.52% |
© 2024 Yahoo. All rights reserved.