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
63,865.93 -755.94 (-1.17%) CMC Crypto 200
1,330.24 -66.30 (-4.57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00310000 | 2024-04-24 1:33PM EDT | 2024-04-30 | 195.88 | 198.98 | 199.28 | 0.00 | - | 6 | 174 | 205.18% |
| SPY240517C00310000 | 2024-04-02 1:12PM EDT | 2024-05-17 | 210.25 | 199.95 | 200.36 | 0.00 | - | 2 | 1 | 114.01% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 200.63 | 201.04 | 0.00 | - | 2 | 18 | 95.09% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 201.39 | 202.02 | -15.97 | -7.35% | 23 | 2,560 | 80.65% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 56.74% |
| SPY240920C00310000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 205.18 | 204.46 | 205.28 | +5.82 | +2.92% | 16 | 333 | 58.87% |
| SPY240930C00310000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 204.22 | 204.45 | 205.53 | +4.52 | +2.26% | 2 | 5 | 57.25% |
| SPY241220C00310000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 198.18 | 207.53 | 208.87 | 0.00 | - | 62 | 1,051 | 52.06% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 44.24% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 210.32 | 212.57 | 0.00 | - | 5 | 15 | 49.79% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 37.74% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 212.19 | 218.05 | 221.76 | 0.00 | - | 2 | 32 | 44.18% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 50.94% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 226.50 | 231.50 | 0.00 | - | 1 | 78 | 40.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00310000 | 2024-04-19 2:55PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 2,161 | 125.00% |
| SPY240517P00310000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,589 | 9,623 | 64.06% |
| SPY240531P00310000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 933 | 54.10% |
| SPY240621P00310000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 7 | 4,645 | 47.17% |
| SPY240628P00310000 | 2024-04-26 10:23AM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 63 | 201 | 45.41% |
| SPY240719P00310000 | 2024-04-26 11:14AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 10 | 88 | 42.19% |
| SPY240816P00310000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 0.35 | 0.29 | 0.31 | 0.00 | - | 1 | 281 | 38.65% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 2024-09-20 | 0.78 | 0.47 | 0.48 | 0.00 | - | 1 | 2,825 | 35.82% |
| SPY240930P00310000 | 2024-04-26 11:03AM EDT | 2024-09-30 | 0.52 | 0.52 | 0.53 | -0.13 | -20.00% | 2 | 197 | 35.16% |
| SPY241220P00310000 | 2024-04-25 12:54PM EDT | 2024-12-20 | 1.25 | 1.10 | 1.12 | 0.00 | - | 1 | 3,858 | 32.11% |
| SPY250117P00310000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 1.29 | 1.27 | 1.30 | -0.43 | -25.00% | 30 | 2,331 | 31.17% |
| SPY250321P00310000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 1.83 | 1.67 | 1.71 | 0.00 | - | 3 | 370 | 29.45% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 2025-06-20 | 2.40 | 2.23 | 2.32 | 0.00 | - | 2 | 51 | 27.65% |
| SPY250919P00310000 | 2024-04-05 2:25PM EDT | 2025-09-19 | 2.90 | 2.78 | 2.96 | -0.71 | -19.67% | 1 | 1 | 26.37% |
| SPY251219P00310000 | 2024-04-26 9:58AM EDT | 2025-12-19 | 3.43 | 3.43 | 3.54 | -0.27 | -7.30% | 9 | 824 | 25.26% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 4.63 | 3.43 | 3.88 | 0.00 | - | 15 | 164 | 25.21% |
| SPY261218P00310000 | 2024-04-25 9:34AM EDT | 2026-12-18 | 6.10 | 4.82 | 6.61 | 0.00 | - | 2 | 49 | 23.22% |
© 2024 Yahoo. All rights reserved.