Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,101.28 -4,402.42 (-6.62%) CMC Crypto 200
885.54 0.00 (0.00%)
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:280.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00280000 | 2024-04-15 4:05PM EDT | 2024-04-19 | 224.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240517C00280000 | 2024-04-15 4:05PM EDT | 2024-05-17 | 225.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00280000 | 2024-04-15 10:52AM EDT | 2024-06-21 | 234.82 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00280000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 112.23% |
| SPY240920C00280000 | 2024-04-04 11:24AM EDT | 2024-09-20 | 248.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00280000 | 2024-04-01 11:56AM EDT | 2024-12-20 | 250.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY250117C00280000 | 2024-02-14 10:46AM EDT | 2025-01-17 | 226.00 | 238.86 | 241.08 | 0.00 | - | 1 | 30 | 64.29% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2023-10-24 10:22AM EDT | 2025-06-20 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 0.00% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 2026-12-18 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 47.38% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00280000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| SPY240517P00280000 | 2024-04-15 12:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| SPY240621P00280000 | 2024-04-15 2:53PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240719P00280000 | 2024-04-11 1:47PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240816P00280000 | 2024-04-15 11:18AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240920P00280000 | 2024-04-15 1:53PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241220P00280000 | 2024-04-15 3:17PM EDT | 2024-12-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00280000 | 2024-04-12 3:30PM EDT | 2025-01-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250321P00280000 | 2024-04-15 3:58PM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00280000 | 2024-04-10 12:48PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY251219P00280000 | 2024-04-10 11:27AM EDT | 2025-12-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.