Singapore markets open in 25 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,582.03 -1,951.71 (-2.93%) CMC Crypto 200
1,390.56 -33.54 (-2.36%)
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:355.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00355000 | 2024-04-17 9:36AM EDT | 2024-04-30 | 151.37 | 148.21 | 150.65 | 0.00 | - | 2 | 85 | 119.92% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 148.95 | 150.18 | 0.00 | - | 53 | 52 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 149.71 | 152.04 | 0.00 | - | 10 | 71 | 52.88% |
| SPY240621C00355000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 154.20 | 150.64 | 153.72 | -0.20 | -0.13% | 1 | 1,509 | 53.13% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 87.20% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 150.95 | 153.64 | 0.00 | - | 2 | 9 | 49.67% |
| SPY240731C00355000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 151.65 | 151.59 | 154.39 | 0.00 | - | 2 | 4 | 48.92% |
| SPY240816C00355000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 155.22 | 153.05 | 155.13 | -18.69 | -10.75% | 8 | 1 | 47.36% |
| SPY240920C00355000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 158.05 | 154.75 | 157.94 | -0.11 | -0.07% | 4 | 433 | 47.16% |
| SPY240930C00355000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 158.05 | 154.82 | 157.95 | -10.93 | -6.47% | 6 | 19 | 45.67% |
| SPY241220C00355000 | 2024-04-19 10:09AM EDT | 2024-12-20 | 157.12 | 159.20 | 162.06 | 0.00 | - | 1 | 1,805 | 42.69% |
| SPY241231C00355000 | 2024-04-02 9:41AM EDT | 2024-12-31 | 175.07 | 159.28 | 162.11 | 0.00 | - | 2 | 16 | 41.80% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 159.56 | 162.71 | 0.00 | - | 2 | 34 | 41.15% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 49.44% |
| SPY250620C00355000 | 2024-02-05 3:25PM EDT | 2025-06-20 | 160.50 | 173.78 | 177.54 | 0.00 | - | 2 | 5 | 44.81% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 173.70 | 177.40 | 0.00 | - | 1 | 42 | 37.36% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 173.50 | 178.50 | 0.00 | - | 2 | 8 | 37.19% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 190.24 | 185.50 | 190.50 | 0.00 | - | 20 | 22 | 35.67% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00355000 | 2024-04-23 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,275 | 82.81% |
| SPY240510P00355000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 114 | 57.42% |
| SPY240517P00355000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 83,443 | 50.78% |
| SPY240531P00355000 | 2024-04-24 12:30PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 5 | 50,669 | 43.46% |
| SPY240621P00355000 | 2024-04-24 11:09AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | 0.00 | - | 2 | 7,665 | 37.94% |
| SPY240628P00355000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 9 | 760 | 36.82% |
| SPY240719P00355000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.43 | +0.02 | +4.76% | 1 | 641 | 34.33% |
| SPY240731P00355000 | 2024-04-24 4:01PM EDT | 2024-07-31 | 0.48 | 0.50 | 0.53 | -0.38 | -44.19% | 4 | 41 | 33.17% |
| SPY240816P00355000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 0.89 | 0.64 | 0.67 | 0.00 | - | 1 | 1,294 | 31.89% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 2024-08-30 | 0.91 | 0.76 | 0.79 | 0.00 | - | 236 | 257 | 30.91% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 0.93 | 0.98 | 1.01 | -0.03 | -3.12% | 2 | 4,321 | 29.87% |
| SPY240930P00355000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 1.45 | 1.07 | 1.11 | 0.00 | - | 1 | 586 | 29.40% |
| SPY241220P00355000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 1.98 | 2.02 | 2.07 | 0.00 | - | 114 | 9,235 | 26.98% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 2.10 | 2.19 | +0.07 | +3.33% | 6 | 144 | 26.70% |
| SPY250117P00355000 | 2024-04-23 1:43PM EDT | 2025-01-17 | 2.30 | 2.29 | 2.38 | 0.00 | - | 12 | 1,192 | 26.29% |
| SPY250321P00355000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 2.94 | 2.97 | 3.07 | -0.02 | -0.68% | 36 | 650 | 25.04% |
| SPY250620P00355000 | 2024-04-24 11:17AM EDT | 2025-06-20 | 4.06 | 3.94 | 4.19 | +0.13 | +3.31% | 2 | 19,758 | 23.90% |
| SPY251219P00355000 | 2024-03-28 10:01AM EDT | 2025-12-19 | 6.10 | 5.80 | 6.32 | 0.00 | - | 1 | 3,486 | 22.28% |
| SPY260116P00355000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 7.15 | 5.57 | 7.16 | 0.00 | - | 1 | 18 | 22.58% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 9.00 | 11.28 | 0.00 | - | 21 | 858 | 21.05% |
© 2024 Yahoo. All rights reserved.