Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,896.50 -794.09 (-1.23%) CMC Crypto 200
1,331.94 -64.60 (-4.63%)
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:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 278.66 | 279.75 | 280.54 | 0.00 | - | 2 | 1,132 | 109.20% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 280.26 | 281.13 | 0.00 | - | 2 | 3 | 81.25% |
| SPY240920C00230000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 281.69 | 281.44 | 282.48 | +6.51 | +2.37% | 4 | 270 | 77.14% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 283.19 | 284.61 | 0.00 | - | 406 | 415 | 66.63% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 282.90 | 285.10 | 0.00 | - | 3 | 25 | 63.30% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 46.05% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 285.93 | 289.51 | 0.00 | - | 1 | 17 | 57.20% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 67.14% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 38.41% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 52.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,633 | 62.50% |
| SPY240816P00230000 | 2024-04-24 11:07AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 42 | 52.54% |
| SPY240920P00230000 | 2024-04-22 12:15PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.16 | 0.00 | - | 50 | 1,655 | 48.19% |
| SPY241220P00230000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 0.52 | 0.42 | 0.44 | 0.00 | - | 120 | 3,053 | 42.77% |
| SPY250117P00230000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 0.53 | 0.51 | 0.53 | 0.00 | - | 20 | 2,115 | 41.48% |
| SPY250321P00230000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 1 | 128 | 39.10% |
| SPY250620P00230000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 1.03 | 0.94 | 1.02 | 0.00 | - | 10 | 31 | 36.32% |
| SPY251219P00230000 | 2024-04-26 4:12PM EDT | 2025-12-19 | 1.46 | 1.45 | 1.53 | -0.48 | -24.74% | 80 | 47 | 32.40% |
| SPY260116P00230000 | 2024-04-26 4:12PM EDT | 2026-01-16 | 1.48 | 1.28 | 1.52 | -0.52 | -26.00% | 80 | 504 | 31.64% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.33 | 3.54 | 0.00 | - | 4 | 13 | 29.93% |
© 2024 Yahoo. All rights reserved.