Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,052.05 -18.50 (-0.36%) Dow
38,370.52 -133.17 (-0.35%) Nasdaq
15,651.51 -45.13 (-0.29%) Bitcoin USD
64,640.32 -2,082.32 (-3.12%) CMC Crypto 200
1,401.90 -22.20 (-1.56%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:270.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 234.93 | 235.33 | +5.14 | +2.21% | 2 | 1 | 130.42% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 236.06 | 236.62 | 0.00 | - | 2 | 711 | 92.94% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 236.05 | 236.72 | 0.00 | - | 4 | 0 | 76.78% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 237.02 | 237.70 | 0.00 | - | 2 | 1 | 71.18% |
| SPY240920C00270000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 240.69 | 238.40 | 239.27 | +0.16 | +0.07% | 2 | 220 | 67.25% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 240.87 | 242.12 | 0.00 | - | 4 | 209 | 58.89% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 240.69 | 242.82 | 0.00 | - | 2 | 45 | 56.23% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 64.81% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 61.06% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 51.83% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,665 | 76.56% |
| SPY240621P00270000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 57 | 13,771 | 53.71% |
| SPY240719P00270000 | 2024-04-24 11:40AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | 0.00 | - | 123 | 225 | 49.17% |
| SPY240816P00270000 | 2024-04-23 3:34PM EDT | 2024-08-16 | 0.20 | 0.21 | 0.22 | 0.00 | - | 1 | 593 | 45.41% |
| SPY240920P00270000 | 2024-04-24 10:43AM EDT | 2024-09-20 | 0.32 | 0.33 | 0.34 | -0.17 | -34.69% | 51 | 1,137 | 41.94% |
| SPY241220P00270000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 0.76 | 0.77 | 0.79 | +0.01 | +1.33% | 6 | 10,495 | 37.18% |
| SPY250117P00270000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 0.91 | 0.90 | 0.92 | 0.00 | - | 1 | 550 | 36.04% |
| SPY250321P00270000 | 2024-04-22 1:55PM EDT | 2025-03-21 | 1.24 | 1.19 | 1.23 | 0.00 | - | 20 | 890 | 33.99% |
| SPY250620P00270000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 2.08 | 1.58 | 1.64 | 0.00 | - | 1 | 336 | 31.64% |
| SPY251219P00270000 | 2024-04-22 1:18PM EDT | 2025-12-19 | 2.60 | 2.31 | 2.50 | 0.00 | - | 1 | 759 | 28.62% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 2.38 | 2.70 | 0.00 | - | 1 | 35 | 28.41% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 2026-12-18 | 4.60 | 3.33 | 4.69 | 0.00 | - | 1 | 36 | 25.86% |
© 2024 Yahoo. All rights reserved.