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
62,873.17 +3,778.55 (+6.39%) CMC Crypto 200
1,359.41 +82.43 (+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:670.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.05% |
| SPY240920C00670000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 1,282 | 15.04% |
| SPY241220C00670000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 0.13 | 0.14 | 0.16 | 0.00 | - | 11 | 1,772 | 13.97% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 2 | 13.84% |
| SPY250117C00670000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 0.20 | 0.21 | 0.22 | -0.01 | -4.76% | 12 | 10,234 | 13.71% |
| SPY250321C00670000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 0.52 | 0.48 | 0.52 | +0.13 | +33.33% | 1,050 | 3,840 | 13.84% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 13.82% |
| SPY250620C00670000 | 2024-05-03 2:23PM EDT | 2025-06-20 | 1.23 | 1.21 | 1.28 | +0.21 | +20.59% | 22 | 85 | 14.17% |
| SPY250919C00670000 | 2024-05-03 3:08PM EDT | 2025-09-19 | 2.49 | 2.44 | 2.55 | +0.10 | +4.18% | 1 | 6 | 14.70% |
| SPY251219C00670000 | 2024-05-02 9:54AM EDT | 2025-12-19 | 3.39 | 3.97 | 4.43 | 0.00 | - | 1 | 163 | 15.38% |
| SPY260116C00670000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 3.87 | 4.17 | 5.54 | 0.00 | - | 2 | 212 | 15.92% |
| SPY261218C00670000 | 2024-05-02 10:09AM EDT | 2026-12-18 | 12.80 | 13.54 | 17.19 | 0.00 | - | 7 | 279 | 18.38% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 135.07% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 79.92% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 96.43% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 157.34 | 158.58 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 12.16% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 48.56% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 35.43% |
| SPY261218P00670000 | 2024-04-03 9:36AM EDT | 2026-12-18 | 151.55 | 156.40 | 161.00 | 0.00 | - | 1 | 0 | 10.58% |
© 2024 Yahoo. All rights reserved.