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
63,076.84 -909.86 (-1.42%) CMC Crypto 200
1,311.25 -85.28 (-6.10%)
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:265.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 243.19 | 243.88 | 244.30 | 0.00 | - | 2 | 92 | 131.79% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 245.10 | 245.83 | 0.00 | - | 218 | 639 | 95.18% |
| SPY240920C00265000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 248.37 | 247.37 | 248.32 | +9.94 | +4.17% | 11 | 387 | 68.36% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 249.60 | 251.00 | 0.00 | - | 2 | 111 | 59.59% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 28.76% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 50.88% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 58.82% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 263.00 | 268.00 | 0.00 | - | 1 | 2 | 43.85% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-04-25 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 6,889 | 78.13% |
| SPY240621P00265000 | 2024-04-26 9:39AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 3,069 | 57.42% |
| SPY240719P00265000 | 2024-04-24 3:28PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 370 | 506 | 50.68% |
| SPY240816P00265000 | 2024-04-25 11:07AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 1 | 1,102 | 46.73% |
| SPY240920P00265000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 0.31 | 0.26 | 0.27 | 0.00 | - | 16 | 572 | 42.77% |
| SPY241220P00265000 | 2024-04-26 4:14PM EDT | 2024-12-20 | 0.68 | 0.66 | 0.68 | -0.02 | -2.86% | 14 | 6,794 | 38.01% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.78 | 0.81 | 0.00 | - | 1 | 319 | 36.90% |
| SPY250321P00265000 | 2024-04-25 9:50AM EDT | 2025-03-21 | 1.23 | 1.03 | 1.09 | 0.00 | - | 30 | 813 | 34.75% |
| SPY250620P00265000 | 2024-04-25 9:36AM EDT | 2025-06-20 | 1.61 | 1.38 | 1.48 | 0.00 | - | 2 | 70 | 32.36% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 1.71 | 1.92 | 0.00 | - | 3 | 3 | 30.73% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 30.77% |
| SPY260116P00265000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 2.97 | 1.95 | 2.44 | 0.00 | - | 1 | 5 | 28.95% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 2.43 | 4.73 | 0.00 | - | 2 | 15 | 26.88% |
© 2024 Yahoo. All rights reserved.