Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,251.40 +2,210.35 (+3.88%) CMC Crypto 200
1,278.44 +7.70 (+0.61%)
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:650.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 1,796 | 21.49% |
| SPY240719C00650000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 6,875 | 18.16% |
| SPY240816C00650000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 26 | 2,846 | 16.21% |
| SPY240920C00650000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 5,043 | 14.45% |
| SPY240930C00650000 | 2024-05-01 3:24PM EDT | 2024-09-30 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 256 | 14.31% |
| SPY241220C00650000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 12 | 2,435 | 13.73% |
| SPY241231C00650000 | 2024-05-02 12:22PM EDT | 2024-12-31 | 0.26 | 0.24 | 0.28 | -0.03 | -10.34% | 251 | 373 | 13.77% |
| SPY250117C00650000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.32 | -0.05 | -13.51% | 18 | 7,721 | 13.56% |
| SPY250321C00650000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 0.68 | 0.71 | 0.75 | -0.15 | -18.07% | 1 | 1,307 | 13.83% |
| SPY250331C00650000 | 2024-04-30 12:12PM EDT | 2025-03-31 | 1.05 | 0.75 | 0.81 | 0.00 | - | 5 | 143 | 13.80% |
| SPY250620C00650000 | 2024-05-02 11:56AM EDT | 2025-06-20 | 1.68 | 1.71 | 1.80 | +0.08 | +5.00% | 15 | 23,793 | 14.33% |
| SPY250919C00650000 | 2024-05-02 2:56PM EDT | 2025-09-19 | 3.40 | 3.34 | 3.48 | +0.19 | +5.92% | 2 | 1,874 | 15.00% |
| SPY251219C00650000 | 2024-05-02 3:41PM EDT | 2025-12-19 | 5.44 | 5.26 | 5.78 | -0.72 | -11.69% | 20 | 5,135 | 15.74% |
| SPY260116C00650000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 7.06 | 5.70 | 6.60 | 0.00 | - | 8 | 898 | 15.97% |
| SPY261218C00650000 | 2024-04-26 2:40PM EDT | 2026-12-18 | 21.00 | 16.75 | 20.07 | 0.00 | - | 4 | 60 | 18.86% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 72.54% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 144.39 | 145.30 | 0.00 | - | 2 | 0 | 17.90% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 144.25 | 145.36 | 0.00 | - | 2 | 0 | 14.87% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 144.15 | 145.54 | 0.00 | - | 1 | 0 | 15.36% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 143.92 | 145.67 | 0.00 | - | 2 | 0 | 15.33% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 39.63% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 143.60 | 146.10 | 0.00 | - | - | 0 | 13.23% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 29.04% |
| SPY261218P00650000 | 2023-12-26 12:19PM EDT | 2026-12-18 | 175.25 | 160.00 | 165.00 | 0.00 | - | - | 0 | 18.91% |
© 2024 Yahoo. All rights reserved.