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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,214.43 +876.65 (+1.38%) CMC Crypto 200
1,383.12 +70.50 (+5.58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:365.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00365000 | 2024-04-19 3:35PM EDT | 2024-04-19 | 129.94 | 129.51 | 130.71 | -29.46 | -18.48% | 1 | 140 | 280.86% |
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 2024-04-30 | 137.11 | 129.78 | 130.07 | 0.00 | - | 2 | 48 | 75.00% |
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 131.03 | 131.55 | 0.00 | - | 6 | 11 | 65.42% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 84.41% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 133.09 | 133.80 | 0.00 | - | 8 | 884 | 53.33% |
| SPY240628C00365000 | 2024-04-09 3:06PM EDT | 2024-06-28 | 155.80 | 133.30 | 133.56 | 0.00 | - | 1 | 55 | 50.57% |
| SPY240719C00365000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 163.74 | 133.42 | 134.33 | 0.00 | - | 4 | 3 | 46.99% |
| SPY240816C00365000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 134.32 | 147.74 | 148.53 | 0.00 | - | - | 75 | 65.19% |
| SPY240920C00365000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 145.73 | 138.12 | 139.13 | 0.00 | - | 2 | 1,102 | 44.75% |
| SPY240930C00365000 | 2024-03-22 9:52AM EDT | 2024-09-30 | 166.45 | 137.57 | 138.65 | 0.00 | - | 1 | 14 | 42.62% |
| SPY241220C00365000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 157.96 | 142.53 | 144.67 | 0.00 | - | 9 | 1,016 | 41.90% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 141.97 | 144.01 | 0.00 | - | 2 | 1 | 40.29% |
| SPY250117C00365000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 148.40 | 143.18 | 145.12 | 0.00 | - | 5 | 1,216 | 40.15% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 53.85% |
| SPY250620C00365000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 177.05 | 151.13 | 154.15 | 0.00 | - | 100 | 108 | 38.98% |
| SPY251219C00365000 | 2024-04-18 3:17PM EDT | 2025-12-19 | 162.41 | 157.49 | 161.23 | -1.91 | -1.16% | 1 | 34 | 36.82% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 158.00 | 163.00 | 0.00 | - | 1 | 18 | 36.99% |
| SPY261218C00365000 | 2024-04-18 3:08PM EDT | 2026-12-18 | 178.37 | 171.00 | 175.50 | 0.00 | - | 2 | 44 | 35.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00365000 | 2024-04-16 1:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,940 | 175.00% |
| SPY240430P00365000 | 2024-04-19 3:24PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 130 | 322 | 57.81% |
| SPY240510P00365000 | 2024-04-18 11:55AM EDT | 2024-05-10 | 0.06 | 0.09 | 0.10 | 0.00 | - | 1 | 27 | 49.32% |
| SPY240517P00365000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 347 | 6,032 | 44.73% |
| SPY240531P00365000 | 2024-04-19 11:43AM EDT | 2024-05-31 | 0.24 | 0.24 | 0.25 | +0.05 | +26.32% | 1 | 2,681 | 39.50% |
| SPY240621P00365000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.50 | +0.10 | +25.00% | 3 | 18,228 | 35.79% |
| SPY240628P00365000 | 2024-04-17 3:00PM EDT | 2024-06-28 | 0.49 | 0.57 | 0.60 | 0.00 | - | 3 | 798 | 34.97% |
| SPY240719P00365000 | 2024-04-19 10:27AM EDT | 2024-07-19 | 0.84 | 0.85 | 0.87 | +0.13 | +18.31% | 10 | 964 | 32.69% |
| SPY240731P00365000 | 2024-04-11 9:31AM EDT | 2024-07-31 | 1.01 | 0.99 | 1.02 | +0.30 | +42.25% | 5 | 65 | 31.63% |
| SPY240816P00365000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 1.16 | 1.24 | 1.26 | 0.00 | - | 1 | 395 | 30.63% |
| SPY240830P00365000 | 2024-04-05 10:06AM EDT | 2024-08-30 | 1.18 | 1.43 | 1.48 | 0.00 | - | 236 | 253 | 29.90% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 2024-09-20 | 1.72 | 1.78 | 1.77 | 0.00 | - | 20 | 3,906 | 28.83% |
| SPY240930P00365000 | 2024-04-19 10:31AM EDT | 2024-09-30 | 1.85 | 1.92 | 1.96 | +0.12 | +6.94% | 2 | 628 | 28.54% |
| SPY241220P00365000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 3.34 | 3.31 | 3.36 | +0.10 | +3.09% | 2 | 5,365 | 26.44% |
| SPY241231P00365000 | 2024-04-19 11:11AM EDT | 2024-12-31 | 3.25 | 3.39 | 3.47 | -0.13 | -3.85% | 2 | 24 | 26.07% |
| SPY250117P00365000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 3.50 | 3.68 | 3.75 | 0.00 | - | 11 | 3,334 | 25.75% |
| SPY250321P00365000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 4.15 | 4.57 | 4.66 | 0.00 | - | 3 | 439 | 24.57% |
| SPY250620P00365000 | 2024-04-15 3:18PM EDT | 2025-06-20 | 5.91 | 5.85 | 6.04 | 0.00 | - | 6 | 715 | 23.44% |
| SPY251219P00365000 | 2024-04-17 2:46PM EDT | 2025-12-19 | 7.82 | 8.27 | 8.72 | 0.00 | - | 10 | 2,514 | 21.98% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 8.10 | 9.33 | +1.24 | +16.62% | 8 | 26 | 21.97% |
| SPY261218P00365000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 12.33 | 10.90 | 13.96 | +1.56 | +14.48% | 2 | 422 | 20.51% |
© 2024 Yahoo. All rights reserved.