Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,774.08 -2,346.70 (-3.90%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:350.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00350000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 151.70 | 150.99 | 151.65 | -7.89 | -4.94% | 13 | 54 | 115.82% |
| SPY240517C00350000 | 2024-04-29 2:37PM EDT | 2024-05-17 | 160.02 | 151.38 | 152.09 | 0.00 | - | 12 | 34 | 94.70% |
| SPY240531C00350000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 150.98 | 151.93 | 152.99 | 0.00 | - | 10 | 169 | 76.22% |
| SPY240621C00350000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 152.74 | 152.98 | 154.07 | -9.13 | -5.64% | 2 | 2,946 | 64.39% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 154.33 | 153.10 | 153.97 | +2.93 | +1.94% | 1 | 232 | 60.49% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 72.37% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 2024-07-31 | 162.25 | 153.94 | 154.76 | 0.00 | - | 2 | 8 | 51.15% |
| SPY240816C00350000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 157.67 | 155.10 | 155.86 | 0.00 | - | 4 | 5 | 50.32% |
| SPY240830C00350000 | 2024-04-26 12:12PM EDT | 2024-08-30 | 164.47 | 155.97 | 156.89 | 0.00 | - | 2 | 10 | 50.62% |
| SPY240920C00350000 | 2024-04-30 11:01AM EDT | 2024-09-20 | 165.08 | 157.07 | 157.92 | 0.00 | - | 4 | 527 | 48.79% |
| SPY240930C00350000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 165.39 | 157.05 | 158.08 | 0.00 | - | 2 | 67 | 47.46% |
| SPY241220C00350000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 167.35 | 161.01 | 162.22 | 0.00 | - | 4 | 1,439 | 44.03% |
| SPY241231C00350000 | 2024-04-24 10:40AM EDT | 2024-12-31 | 167.34 | 160.96 | 162.40 | 0.00 | - | 1 | 80 | 43.25% |
| SPY250117C00350000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 161.70 | 161.12 | 162.88 | -5.33 | -3.19% | 1 | 1,235 | 42.39% |
| SPY250321C00350000 | 2024-04-29 3:12PM EDT | 2025-03-21 | 173.10 | 164.58 | 166.70 | 0.00 | - | 1 | 247 | 41.92% |
| SPY250620C00350000 | 2024-04-30 11:08AM EDT | 2025-06-20 | 169.05 | 168.43 | 170.69 | -7.45 | -4.22% | 1 | 33 | 40.38% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 2025-09-19 | 170.09 | 171.11 | 174.84 | 0.00 | - | - | 3 | 39.54% |
| SPY251219C00350000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 184.61 | 174.54 | 178.07 | 0.00 | - | 1 | 684 | 38.46% |
| SPY260116C00350000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 184.00 | 174.80 | 178.56 | 0.00 | - | 1 | 181 | 37.89% |
| SPY261218C00350000 | 2024-04-30 3:38PM EDT | 2026-12-18 | 192.52 | 186.07 | 190.50 | 0.00 | - | 1 | 75 | 36.24% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00350000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 3,638 | 65.63% |
| SPY240517P00350000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 3,097 | 56.64% |
| SPY240531P00350000 | 2024-05-01 12:54PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 28 | 3,324 | 45.51% |
| SPY240607P00350000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 70 | 15 | 42.97% |
| SPY240621P00350000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 0.13 | 0.15 | 0.17 | -0.03 | -18.75% | 15 | 43,677 | 39.45% |
| SPY240628P00350000 | 2024-05-01 2:29PM EDT | 2024-06-28 | 0.18 | 0.20 | 0.21 | -0.01 | -5.26% | 37 | 3,065 | 38.04% |
| SPY240719P00350000 | 2024-05-01 1:56PM EDT | 2024-07-19 | 0.32 | 0.33 | 0.35 | 0.00 | - | 29 | 3,228 | 34.96% |
| SPY240731P00350000 | 2024-05-01 1:37PM EDT | 2024-07-31 | 0.33 | 0.40 | 0.42 | -0.05 | -13.16% | 4 | 1,384 | 33.45% |
| SPY240816P00350000 | 2024-05-01 1:24PM EDT | 2024-08-16 | 0.45 | 0.53 | 0.54 | -0.06 | -11.76% | 13 | 2,387 | 32.06% |
| SPY240830P00350000 | 2024-04-30 11:41AM EDT | 2024-08-30 | 0.60 | 0.63 | 0.65 | 0.00 | - | 8 | 1,334 | 31.04% |
| SPY240920P00350000 | 2024-05-01 2:48PM EDT | 2024-09-20 | 0.70 | 0.83 | 0.84 | -0.13 | -15.66% | 129 | 10,956 | 29.90% |
| SPY240930P00350000 | 2024-05-01 2:26PM EDT | 2024-09-30 | 0.87 | 0.91 | 0.93 | +0.02 | +2.35% | 3 | 1,734 | 29.41% |
| SPY241220P00350000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.71 | 1.80 | 1.83 | -0.09 | -5.00% | 33 | 18,960 | 26.96% |
| SPY241231P00350000 | 2024-05-01 11:07AM EDT | 2024-12-31 | 1.85 | 1.89 | 1.92 | +0.08 | +4.52% | 10 | 1,079 | 26.61% |
| SPY250117P00350000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 2.10 | 2.07 | 2.10 | +0.04 | +1.94% | 123 | 5,466 | 26.21% |
| SPY250321P00350000 | 2024-05-01 4:14PM EDT | 2025-03-21 | 2.72 | 2.70 | 2.76 | +0.05 | +1.87% | 9 | 1,256 | 24.96% |
| SPY250620P00350000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 3.50 | 3.62 | 3.69 | -0.12 | -3.31% | 22,416 | 23,976 | 23.61% |
| SPY250919P00350000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 4.68 | 4.65 | 4.75 | +0.18 | +4.00% | 12 | 9 | 22.78% |
| SPY251219P00350000 | 2024-04-30 12:31PM EDT | 2025-12-19 | 5.35 | 5.59 | 5.71 | 0.00 | - | 1 | 2,296 | 22.03% |
| SPY260116P00350000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 5.59 | 5.81 | 6.00 | -0.16 | -2.78% | 13 | 438 | 21.83% |
| SPY261218P00350000 | 2024-05-01 12:19PM EDT | 2026-12-18 | 8.50 | 7.46 | 9.50 | +0.04 | +0.47% | 10 | 626 | 20.19% |
© 2024 Yahoo. All rights reserved.