Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,841.70 -2,064.77 (-3.28%) CMC Crypto 200
1,258.90 -99.11 (-7.30%)
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:245.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 258.40 | 275.71 | 276.12 | 0.00 | - | 2 | 21 | 194.92% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 256.63 | 276.77 | 277.61 | 0.00 | - | 34 | 786 | 114.40% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 263.97 | 277.33 | 278.39 | 0.00 | - | 2 | 3 | 80.24% |
| SPY240920C00245000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 275.74 | 278.53 | 279.85 | 0.00 | - | 6 | 473 | 75.89% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 280.21 | 282.23 | 0.00 | - | 2 | 73 | 64.81% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 279.78 | 282.77 | 0.00 | - | 2 | 207 | 61.24% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 66.84% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 30.85% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 40.31% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,951 | 156.25% |
| SPY240621P00245000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 224 | 2,272 | 69.53% |
| SPY240816P00245000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 6 | 14,006 | 51.76% |
| SPY240920P00245000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1 | 394 | 47.31% |
| SPY241220P00245000 | 2024-05-10 1:47PM EDT | 2024-12-20 | 0.37 | 0.36 | 0.39 | -0.01 | -2.63% | 12 | 2,057 | 41.41% |
| SPY250117P00245000 | 2024-05-10 10:23AM EDT | 2025-01-17 | 0.47 | 0.45 | 0.48 | -0.01 | -2.08% | 15 | 258 | 40.11% |
| SPY250321P00245000 | 2024-05-10 4:05PM EDT | 2025-03-21 | 0.67 | 0.65 | 0.68 | -0.03 | -4.29% | 31 | 693 | 37.63% |
| SPY250620P00245000 | 2024-05-10 12:40PM EDT | 2025-06-20 | 0.96 | 0.92 | 0.98 | -0.16 | -14.29% | 5 | 27 | 34.99% |
| SPY250919P00245000 | 2024-05-06 1:03PM EDT | 2025-09-19 | 1.27 | 1.21 | 1.29 | 0.00 | - | - | 4 | 33.02% |
| SPY251219P00245000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 1.71 | 1.47 | 1.50 | 0.00 | - | 10 | 40 | 31.13% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 33.69% |
| SPY261218P00245000 | 2024-05-09 9:50AM EDT | 2026-12-18 | 2.40 | 1.53 | 3.54 | -0.15 | -5.88% | 5 | 37 | 28.71% |
© 2024 Yahoo. All rights reserved.