Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,841.21 -35.84 (-0.45%) Bitcoin USD
65,269.32 +3,249.64 (+5.24%) CMC Crypto 200
1,343.13 +30.51 (+2.38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00240000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 259.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 0.00% |
| SPY240517C00240000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 261.04 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| SPY240621C00240000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 262.08 | 0.00 | 0.00 | 0.00 | - | 38 | 988 | 0.00% |
| SPY240816C00240000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240920C00240000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 264.75 | 0.00 | 0.00 | 0.00 | - | 358 | 600 | 0.00% |
| SPY241220C00240000 | 2024-04-18 3:36PM EDT | 2024-12-20 | 266.65 | 0.00 | 0.00 | 0.00 | - | 228 | 203 | 0.00% |
| SPY250117C00240000 | 2024-04-18 2:08PM EDT | 2025-01-17 | 265.79 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 61.53% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 47.30% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00240000 | 2024-04-15 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,592 | 50.00% |
| SPY240517P00240000 | 2024-04-18 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,585 | 9,233 | 50.00% |
| SPY240621P00240000 | 2024-04-18 3:17PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,335 | 25.00% |
| SPY240816P00240000 | 2024-04-18 11:00AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 222 | 25.00% |
| SPY240920P00240000 | 2024-04-15 12:03PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 330 | 1,344 | 25.00% |
| SPY241220P00240000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 2,945 | 12.50% |
| SPY250117P00240000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 12.50% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| SPY250620P00240000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 12.50% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 12.50% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SPY261218P00240000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
© 2024 Yahoo. All rights reserved.