Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,272.60 -20.53 (-0.62%) Nikkei
37,786.57 -673.51 (-1.75%) Hang Seng
17,322.41 +121.14 (+0.70%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,224.73 -2,438.65 (-3.66%) CMC Crypto 200
1,388.06 -36.04 (-2.53%)
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:320.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 182.82 | 185.08 | 0.00 | - | 2 | 93 | 0.00% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 185.09 | 188.46 | 0.00 | - | 1 | 2,673 | 62.98% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 185.39 | 188.23 | 0.00 | - | 2 | 76 | 51.94% |
| SPY240731C00320000 | 2024-03-22 10:19AM EDT | 2024-07-31 | 207.25 | 178.68 | 179.56 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240816C00320000 | 2024-04-24 2:58PM EDT | 2024-08-16 | 189.27 | 186.95 | 189.70 | +4.47 | +2.42% | 6 | 5 | 52.12% |
| SPY240920C00320000 | 2024-04-24 1:40PM EDT | 2024-09-20 | 192.15 | 188.72 | 191.51 | +0.24 | +0.13% | 12 | 455 | 50.90% |
| SPY240930C00320000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 191.83 | 188.67 | 191.80 | +5.45 | +2.92% | 2 | 1 | 53.29% |
| SPY241220C00320000 | 2024-04-24 4:01PM EDT | 2024-12-20 | 195.35 | 192.33 | 195.20 | -9.15 | -4.47% | 8 | 734 | 48.98% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 58.28% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 64.55% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 51.09% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 203.96 | 207.67 | 0.00 | - | 2 | 59 | 41.04% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 203.50 | 208.50 | 0.00 | - | 1 | 59 | 40.71% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 213.50 | 218.50 | 0.00 | - | 1 | 18 | 38.34% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 2,642 | 106.25% |
| SPY240517P00320000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 8,230 | 60.94% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 39 | 239 | 51.37% |
| SPY240621P00320000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 51 | 16,677 | 44.82% |
| SPY240628P00320000 | 2024-04-23 10:07AM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 1,588 | 43.75% |
| SPY240719P00320000 | 2024-04-23 4:12PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.27 | 0.00 | - | 4 | 626 | 40.53% |
| SPY240731P00320000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.30 | 0.30 | 0.33 | 0.00 | - | 31 | 598 | 38.99% |
| SPY240816P00320000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 0.68 | 0.40 | 0.42 | 0.00 | - | 6 | 538 | 37.35% |
| SPY240920P00320000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 0.61 | 0.62 | 0.64 | 0.00 | - | 542 | 2,418 | 34.72% |
| SPY240930P00320000 | 2024-04-22 9:41AM EDT | 2024-09-30 | 0.93 | 0.68 | 0.71 | 0.00 | - | 5 | 186 | 34.14% |
| SPY241220P00320000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 1.32 | 1.35 | 1.39 | -0.01 | -0.75% | 737 | 32,619 | 31.09% |
| SPY250117P00320000 | 2024-04-24 12:33PM EDT | 2025-01-17 | 1.60 | 1.53 | 1.60 | +0.07 | +4.58% | 8 | 8,155 | 30.18% |
| SPY250321P00320000 | 2024-04-24 3:39PM EDT | 2025-03-21 | 1.98 | 1.99 | 2.08 | -0.01 | -0.50% | 6 | 933 | 28.56% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 2.64 | 2.83 | 0.00 | - | 3 | 642 | 26.94% |
| SPY250919P00320000 | 2024-04-19 11:05AM EDT | 2025-09-19 | 4.22 | 3.21 | 3.68 | 0.00 | - | 2 | 4 | 25.90% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 3.94 | 4.31 | 0.00 | - | 4 | 2,149 | 24.77% |
| SPY260116P00320000 | 2024-04-24 4:05PM EDT | 2026-01-16 | 4.25 | 3.72 | 4.97 | +0.23 | +5.72% | 68 | 321 | 25.07% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 6.84 | 5.14 | 8.20 | 0.00 | - | 1 | 69 | 23.17% |
© 2024 Yahoo. All rights reserved.