Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,060.61 -9.94 (-0.20%) Dow
38,354.51 -149.18 (-0.39%) Nasdaq
15,713.72 +17.08 (+0.11%) Bitcoin USD
64,803.51 -1,874.98 (-2.81%) CMC Crypto 200
1,408.13 -15.97 (-1.12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:200.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-04-22 12:49PM EDT | 2024-06-21 | 299.93 | 306.08 | 306.82 | 0.00 | - | 1 | 520 | 123.46% |
| SPY240816C00200000 | 2024-04-23 11:43AM EDT | 2024-08-16 | 306.93 | 306.28 | 307.14 | 0.00 | - | 1 | 168 | 90.48% |
| SPY240920C00200000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 308.73 | 307.33 | 308.27 | 0.00 | - | 2 | 43 | 85.64% |
| SPY241220C00200000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 310.71 | 308.44 | 309.94 | +3.20 | +1.04% | 2 | 281 | 72.80% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 301.42 | 308.32 | 310.44 | 0.00 | - | 1 | 109 | 69.51% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 2025-06-20 | 320.71 | 310.32 | 313.90 | 0.00 | - | 1 | 89 | 61.61% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 312.07 | 315.83 | 0.00 | - | 1 | 160 | 54.50% |
| SPY261218C00200000 | 2024-04-18 2:32PM EDT | 2026-12-18 | 312.06 | 315.50 | 320.49 | 0.00 | - | 9 | 104 | 50.22% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-04-23 10:24AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,512 | 71.09% |
| SPY240816P00200000 | 2024-04-24 9:32AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.00 | +0.01 | +16.67% | 2 | 6,610 | 53.91% |
| SPY240920P00200000 | 2024-04-24 11:10AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 16 | 4,703 | 53.03% |
| SPY241220P00200000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 0.36 | 0.31 | 0.32 | 0.00 | - | 1 | 5,835 | 47.31% |
| SPY250117P00200000 | 2024-04-23 11:48AM EDT | 2025-01-17 | 0.38 | 0.37 | 0.39 | 0.00 | - | 102 | 6,668 | 45.90% |
| SPY250321P00200000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 0.55 | 0.52 | 0.55 | -0.01 | -1.79% | 5 | 1,470 | 43.19% |
| SPY250620P00200000 | 2024-04-24 10:27AM EDT | 2025-06-20 | 0.75 | 0.71 | 0.75 | -0.03 | -3.85% | 10 | 1,008 | 39.94% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 2025-09-19 | 1.00 | 0.88 | 0.98 | 0.00 | - | 2 | 3 | 37.69% |
| SPY251219P00200000 | 2024-04-23 10:55AM EDT | 2025-12-19 | 1.15 | 1.05 | 1.18 | 0.00 | - | 20 | 4,473 | 35.75% |
| SPY261218P00200000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 1.68 | 1.70 | 1.93 | 0.00 | - | 9 | 376 | 30.65% |
© 2024 Yahoo. All rights reserved.