Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.46 -62.17 (-1.23%) Dow
37,850.04 -610.88 (-1.59%) Nasdaq
15,445.22 -267.52 (-1.70%) Bitcoin USD
64,104.09 -541.42 (-0.84%) CMC Crypto 200
1,381.65 -0.92 (-0.07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:205.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 302.06 | 295.79 | 296.74 | 0.00 | - | 2 | 352 | 119.87% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 118.76% |
| SPY240920C00205000 | 2024-04-25 9:39AM EDT | 2024-09-20 | 296.65 | 297.14 | 298.29 | -6.52 | -2.15% | 2 | 126 | 83.43% |
| SPY241220C00205000 | 2024-04-17 11:02AM EDT | 2024-12-20 | 303.60 | 298.53 | 300.14 | 0.00 | - | 2 | 1,164 | 71.57% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 298.11 | 300.35 | 0.00 | - | 1 | 19 | 67.40% |
| SPY250321C00205000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 300.40 | 299.14 | 302.06 | +2.20 | +0.74% | 3 | 27 | 64.25% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 300.01 | 303.69 | 0.00 | - | 1 | 108 | 59.53% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 78.90% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 2024-04-22 12:25PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 4,820 | 69.53% |
| SPY240816P00205000 | 2024-04-17 3:08PM EDT | 2024-08-16 | 0.11 | 0.07 | 0.08 | 0.00 | - | 22 | 119 | 56.84% |
| SPY240920P00205000 | 2024-04-19 11:21AM EDT | 2024-09-20 | 0.18 | 0.12 | 0.13 | 0.00 | - | 20 | 1,153 | 52.25% |
| SPY241220P00205000 | 2024-04-25 10:20AM EDT | 2024-12-20 | 0.36 | 0.33 | 0.35 | +0.05 | +16.13% | 1 | 702 | 46.29% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 2025-01-17 | 0.58 | 0.40 | 0.43 | 0.00 | - | 5 | 327 | 44.97% |
| SPY250321P00205000 | 2024-04-22 10:27AM EDT | 2025-03-21 | 0.65 | 0.56 | 0.60 | 0.00 | - | 3 | 59 | 42.29% |
| SPY250620P00205000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 0.78 | 0.77 | 0.83 | 0.00 | - | 10 | 50 | 39.22% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.95 | 1.07 | 0.00 | - | - | 10 | 36.96% |
| SPY251219P00205000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 1.60 | 1.15 | 1.28 | 0.00 | - | 1 | 204 | 35.04% |
© 2024 Yahoo. All rights reserved.