Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.82 -42.23 (-0.54%) Bitcoin USD
65,358.68 +3,070.92 (+4.93%) CMC Crypto 200
1,338.50 +25.87 (+2.01%)
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:325.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00325000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 174.50 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| SPY240510C00325000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 176.30 | 0.00 | 0.00 | 0.00 | - | 42 | 20 | 0.00% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 87.04% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240621C00325000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 179.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,218 | 0.00% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 103.77% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 87.82% |
| SPY240816C00325000 | 2024-03-15 3:08PM EDT | 2024-08-16 | 191.99 | 191.06 | 191.75 | 0.00 | - | - | 1 | 79.69% |
| SPY240920C00325000 | 2024-04-18 9:46AM EDT | 2024-09-20 | 182.21 | 0.00 | 0.00 | 0.00 | - | 2 | 628 | 0.00% |
| SPY240930C00325000 | 2024-04-03 1:06PM EDT | 2024-09-30 | 204.40 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 0.00% |
| SPY241220C00325000 | 2024-04-02 1:00PM EDT | 2024-12-20 | 203.95 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 0.00% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 63.50% |
| SPY250321C00325000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 194.56 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 58.35% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPY260116C00325000 | 2024-02-13 12:50PM EDT | 2026-01-16 | 194.05 | 209.57 | 214.00 | 0.00 | - | 24 | 45 | 49.57% |
| SPY261218C00325000 | 2024-04-16 1:04PM EDT | 2026-12-18 | 213.65 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00325000 | 2024-04-12 11:13AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 7,469 | 100.00% |
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 50.00% |
| SPY240510P00325000 | 2024-04-18 10:14AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 482 | 3,312 | 25.00% |
| SPY240517P00325000 | 2024-04-18 12:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 4,505 | 25.00% |
| SPY240531P00325000 | 2024-04-18 10:51AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| SPY240621P00325000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,018 | 11,614 | 25.00% |
| SPY240628P00325000 | 2024-04-17 12:44PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,821 | 25.00% |
| SPY240719P00325000 | 2024-04-16 11:00AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 524 | 12.50% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| SPY240816P00325000 | 2024-04-17 11:51AM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| SPY240920P00325000 | 2024-04-18 4:06PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,103 | 12.50% |
| SPY240930P00325000 | 2024-04-10 9:30AM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| SPY241220P00325000 | 2024-04-18 11:16AM EDT | 2024-12-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8,523 | 12.50% |
| SPY250117P00325000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 3,544 | 12.50% |
| SPY250321P00325000 | 2024-04-15 2:57PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 6.25% |
| SPY250620P00325000 | 2024-04-16 10:44AM EDT | 2025-06-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 6.25% |
| SPY251219P00325000 | 2024-04-15 12:10PM EDT | 2025-12-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 6.25% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 6.25% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
© 2024 Yahoo. All rights reserved.