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
63,101.77 -1,294.83 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:345.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 154.49 | 163.12 | 163.49 | 0.00 | - | 1 | 66 | 132.42% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 164.19 | 164.59 | 0.00 | - | 9 | 12 | 87.72% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 165.88 | 166.56 | 0.00 | - | 9 | 5,820 | 65.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 42.63% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240816C00345000 | 2024-04-26 12:24PM EDT | 2024-08-16 | 168.60 | 167.74 | 168.44 | +2.67 | +1.61% | 2 | 78 | 51.65% |
| SPY240920C00345000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 170.50 | 169.66 | 170.48 | +4.03 | +2.42% | 204 | 1,244 | 50.26% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 171.17 | 169.62 | 170.60 | +7.58 | +4.63% | 2 | 22 | 48.87% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 173.45 | 174.63 | 0.00 | - | 2 | 267 | 45.41% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 173.52 | 175.24 | 0.00 | - | 1 | 33 | 43.71% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 35.87% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 180.51 | 183.16 | 0.00 | - | 5 | 9 | 41.84% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 41.70% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 40.17% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 34.16% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 981 | 109.38% |
| SPY240510P00345000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 201 | 518 | 64.06% |
| SPY240517P00345000 | 2024-04-26 12:03PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 2,706 | 54.69% |
| SPY240531P00345000 | 2024-04-26 11:38AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 26 | 191 | 46.78% |
| SPY240621P00345000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 6 | 50,751 | 40.82% |
| SPY240628P00345000 | 2024-04-24 3:11PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 548 | 39.50% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.36 | 0.32 | 0.33 | 0.00 | - | 3 | 338 | 36.28% |
| SPY240731P00345000 | 2024-04-23 12:57PM EDT | 2024-07-31 | 0.43 | 0.37 | 0.40 | 0.00 | - | 7 | 57 | 34.86% |
| SPY240816P00345000 | 2024-04-25 10:36AM EDT | 2024-08-16 | 0.65 | 0.50 | 0.51 | 0.00 | - | 100 | 398 | 33.42% |
| SPY240830P00345000 | 2024-04-26 12:22PM EDT | 2024-08-30 | 0.60 | 0.59 | 0.61 | -0.30 | -33.33% | 10 | 507 | 32.37% |
| SPY240920P00345000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.78 | -0.02 | -2.56% | 13 | 1,679 | 31.15% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 1.08 | 0.83 | 0.86 | 0.00 | - | 21 | 83 | 30.64% |
| SPY241220P00345000 | 2024-04-26 11:19AM EDT | 2024-12-20 | 1.67 | 1.65 | 1.67 | -0.14 | -7.73% | 51 | 6,300 | 28.02% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 2.01 | 1.90 | 1.94 | 0.00 | - | 2 | 806 | 27.29% |
| SPY250321P00345000 | 2024-04-26 3:04PM EDT | 2025-03-21 | 2.46 | 2.46 | 2.52 | -0.17 | -6.46% | 4 | 366 | 25.90% |
| SPY250620P00345000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 3.32 | 3.30 | 3.44 | -0.29 | -8.03% | 35 | 20,585 | 24.58% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 4.05 | 4.43 | 0.00 | - | 1 | 6 | 23.68% |
| SPY251219P00345000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 5.30 | 5.02 | 5.20 | 0.00 | - | 3 | 1,520 | 22.72% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.76% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 2026-12-18 | 8.50 | 6.86 | 9.48 | 0.00 | - | 1 | 73 | 21.29% |
© 2024 Yahoo. All rights reserved.