Singapore markets open in 4 hours 2 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,842.63 +753.75 (+1.18%) CMC Crypto 200
1,399.78 +17.20 (+1.24%)
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:360.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 135.36 | 135.92 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240517C00360000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 137.11 | 148.46 | 149.24 | 0.00 | - | 24 | 36 | 104.88% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 149.01 | 150.29 | 151.42 | 0.00 | - | 1 | 2,433 | 72.31% |
| SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 81.13% |
| SPY240719C00360000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 149.91 | 150.66 | 151.63 | 0.00 | - | 3 | 126 | 60.07% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 151.25 | 152.36 | -5.70 | -3.81% | 2 | 4 | 57.72% |
| SPY240816C00360000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 150.77 | 152.47 | 153.48 | 0.00 | - | 4 | 44 | 55.79% |
| SPY240830C00360000 | 2024-04-25 3:28PM EDT | 2024-08-30 | 150.26 | 153.35 | 154.57 | -2.61 | -1.71% | 4 | 36 | 54.39% |
| SPY240920C00360000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 150.85 | 154.50 | 155.65 | -1.68 | -1.10% | 258 | 1,086 | 52.16% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 154.45 | 155.81 | -6.80 | -4.45% | 2 | 20 | 50.58% |
| SPY241220C00360000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 156.74 | 158.67 | 160.23 | 0.00 | - | 14 | 2,179 | 47.01% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 158.58 | 160.45 | 0.00 | - | 2 | 213 | 46.20% |
| SPY250117C00360000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 156.00 | 158.82 | 161.05 | -2.30 | -1.45% | 2 | 1,056 | 45.33% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 162.42 | 165.01 | 0.00 | - | 2 | 27 | 44.31% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 2025-06-20 | 165.10 | 166.27 | 169.56 | 0.00 | - | 1 | 21 | 42.65% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 46.52% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 174.38 | 173.18 | 178.00 | 0.00 | - | 2 | 14 | 39.76% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 35.07% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00360000 | 2024-04-19 3:50PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 1,591 | 78.13% |
| SPY240510P00360000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 207 | 339 | 55.08% |
| SPY240517P00360000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 3,503 | 49.02% |
| SPY240531P00360000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | 0.00 | - | 909 | 76,532 | 41.50% |
| SPY240621P00360000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.21 | +0.02 | +8.70% | 107 | 22,092 | 36.23% |
| SPY240628P00360000 | 2024-04-25 10:32AM EDT | 2024-06-28 | 0.32 | 0.25 | 0.27 | +0.05 | +18.52% | 4 | 1,669 | 35.35% |
| SPY240719P00360000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.42 | +0.04 | +9.52% | 818 | 1,269 | 32.69% |
| SPY240731P00360000 | 2024-04-18 9:33AM EDT | 2024-07-31 | 0.81 | 0.48 | 0.51 | 0.00 | - | 7 | 57 | 31.53% |
| SPY240816P00360000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.68 | 0.62 | 0.64 | 0.00 | - | 3 | 292 | 30.29% |
| SPY240830P00360000 | 2024-04-19 3:31PM EDT | 2024-08-30 | 1.35 | 0.74 | 0.77 | 0.00 | - | 6 | 314 | 29.46% |
| SPY240920P00360000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 1.03 | 0.95 | 0.98 | -0.01 | -0.96% | 1 | 3,641 | 28.44% |
| SPY240930P00360000 | 2024-04-23 3:57PM EDT | 2024-09-30 | 1.12 | 1.04 | 1.07 | 0.00 | - | 1 | 1,069 | 27.97% |
| SPY241220P00360000 | 2024-04-25 4:11PM EDT | 2024-12-20 | 2.00 | 2.00 | 2.04 | -0.10 | -4.76% | 113 | 10,991 | 25.79% |
| SPY241231P00360000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 2.20 | 2.08 | 2.14 | 0.00 | - | 3 | 216 | 25.48% |
| SPY250117P00360000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 2.30 | 2.28 | 2.34 | -0.12 | -4.96% | 5 | 6,297 | 25.13% |
| SPY250321P00360000 | 2024-04-25 4:05PM EDT | 2025-03-21 | 3.00 | 2.95 | 3.03 | -0.25 | -7.69% | 5 | 2,141 | 23.96% |
| SPY250620P00360000 | 2024-04-22 10:22AM EDT | 2025-06-20 | 5.11 | 3.98 | 4.09 | 0.00 | - | 1 | 11,640 | 22.82% |
| SPY250919P00360000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 5.65 | 4.66 | 5.47 | -1.15 | -16.91% | 6 | 3 | 22.34% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 6.90 | 5.97 | 6.12 | 0.00 | - | 1 | 5,528 | 21.24% |
| SPY260116P00360000 | 2024-04-25 12:24PM EDT | 2026-01-16 | 6.90 | 5.48 | 7.15 | +0.32 | +4.86% | 2 | 161 | 21.72% |
| SPY261218P00360000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 10.39 | 9.30 | 11.51 | 0.00 | - | 1 | 546 | 20.44% |
© 2024 Yahoo. All rights reserved.