Singapore markets close in 5 hours 20 minutes
Straits Times Index
3,279.11 -14.02 (-0.43%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,309.04 +107.77 (+0.63%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,398.44 -2,240.04 (-3.36%) CMC Crypto 200
1,388.39 -35.71 (-2.51%)
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:250.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 254.21 | 255.06 | 0.00 | - | 12 | 18 | 0.00% |
| SPY240621C00250000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 249.76 | 254.56 | 257.67 | 0.00 | - | 2 | 1,086 | 83.06% |
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 248.50 | 254.44 | 257.70 | 0.00 | - | 4 | 1 | 67.53% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 259.11 | 255.47 | 258.17 | +2.46 | +0.96% | 2 | 5 | 66.03% |
| SPY240920C00250000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 259.66 | 256.80 | 259.60 | -0.33 | -0.13% | 3 | 546 | 65.43% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 259.15 | 262.04 | 0.00 | - | 92 | 338 | 58.89% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 259.25 | 262.17 | 0.00 | - | 3 | 242 | 56.01% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 260.39 | 264.24 | 0.00 | - | 2 | 156 | 53.75% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 259.50 | 262.52 | 266.40 | 0.00 | - | 1 | 7 | 51.11% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 265.90 | 269.76 | 0.00 | - | 1 | 136 | 48.92% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 265.50 | 270.50 | 0.00 | - | 20 | 36 | 48.59% |
| SPY261218C00250000 | 2024-04-24 11:17AM EDT | 2026-12-18 | 275.00 | 272.00 | 277.00 | -0.12 | -0.04% | 2 | 45 | 44.35% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 81.25% |
| SPY240621P00250000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 6,669 | 59.38% |
| SPY240719P00250000 | 2024-04-24 12:54PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 314 | 2,885 | 53.32% |
| SPY240816P00250000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 11 | 6,410 | 49.17% |
| SPY240920P00250000 | 2024-04-24 10:56AM EDT | 2024-09-20 | 0.24 | 0.24 | 0.25 | 0.00 | - | 15 | 2,561 | 45.26% |
| SPY241220P00250000 | 2024-04-24 2:06PM EDT | 2024-12-20 | 0.60 | 0.59 | 0.62 | +0.01 | +1.69% | 13 | 11,798 | 40.13% |
| SPY250117P00250000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 0.69 | 0.69 | 0.74 | 0.00 | - | 62 | 3,804 | 38.95% |
| SPY250321P00250000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 0.93 | 0.93 | 0.98 | -0.03 | -3.12% | 10 | 1,128 | 36.57% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 2025-06-20 | 1.58 | 1.23 | 1.36 | 0.00 | - | 5 | 786 | 34.14% |
| SPY251219P00250000 | 2024-04-19 11:57AM EDT | 2025-12-19 | 2.34 | 1.81 | 2.00 | 0.00 | - | 2 | 538 | 30.53% |
| SPY260116P00250000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 2.00 | 1.63 | 2.44 | -0.04 | -1.96% | 1 | 1,179 | 30.98% |
| SPY261218P00250000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 3.15 | 1.81 | 4.50 | -0.62 | -16.45% | 2 | 57 | 28.42% |
© 2024 Yahoo. All rights reserved.