Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.83 +63.23 (+1.26%) Dow
38,513.20 +273.22 (+0.71%) Nasdaq
15,720.98 +269.68 (+1.75%) Bitcoin USD
66,723.46 +252.44 (+0.38%) CMC Crypto 200
1,437.46 +22.70 (+1.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:370.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:08PM EDT | 2024-04-30 | 136.30 | 136.22 | 136.50 | +9.82 | +7.76% | 10 | 123 | 104.88% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 137.36 | 137.67 | 0.00 | - | 1 | 6 | 72.55% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 0.00% |
| SPY240621C00370000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 139.58 | 139.21 | 139.92 | +9.32 | +7.15% | 6 | 1,522 | 55.92% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 139.70 | 140.22 | 0.00 | - | 1 | 19 | 48.11% |
| SPY240731C00370000 | 2024-04-23 9:46AM EDT | 2024-07-31 | 137.51 | 140.40 | 141.06 | +0.46 | +0.34% | 2 | 3 | 47.28% |
| SPY240816C00370000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 132.33 | 141.58 | 142.21 | 0.00 | - | 1 | 1 | 46.44% |
| SPY240830C00370000 | 2024-04-19 11:29AM EDT | 2024-08-30 | 135.22 | 142.61 | 143.36 | 0.00 | - | 20 | 20 | 46.08% |
| SPY240920C00370000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 143.35 | 143.70 | 144.38 | +2.42 | +1.72% | 2 | 810 | 44.48% |
| SPY240930C00370000 | 2024-03-26 11:14AM EDT | 2024-09-30 | 160.99 | 143.80 | 144.52 | 0.00 | - | 1 | 36 | 43.30% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 148.18 | 149.22 | 0.00 | - | 2 | 1,906 | 40.94% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 148.13 | 149.34 | 0.00 | - | 5 | 33 | 40.17% |
| SPY250117C00370000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 148.33 | 148.52 | 149.97 | +6.41 | +4.52% | 14 | 309 | 39.55% |
| SPY250321C00370000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 152.37 | 152.21 | 154.03 | -7.32 | -4.58% | 1 | 312 | 39.28% |
| SPY250331C00370000 | 2024-04-05 3:54PM EDT | 2025-03-31 | 167.51 | 152.27 | 154.33 | 0.00 | - | 1 | 0 | 38.96% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 172.58 | 156.43 | 158.77 | 0.00 | - | 100 | 154 | 38.36% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 163.14 | 166.82 | 0.00 | - | 1 | 113 | 36.84% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 163.24 | 167.86 | 0.00 | - | 4 | 74 | 36.60% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 176.10 | 181.00 | 0.00 | - | 1 | 125 | 35.35% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,136 | 64.06% |
| SPY240510P00370000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 37 | 50.00% |
| SPY240517P00370000 | 2024-04-23 1:25PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 2,640 | 45.51% |
| SPY240531P00370000 | 2024-04-22 11:59AM EDT | 2024-05-31 | 0.18 | 0.11 | 0.12 | 0.00 | - | 100 | 2,168 | 38.72% |
| SPY240621P00370000 | 2024-04-23 12:35PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 188 | 16,068 | 34.38% |
| SPY240628P00370000 | 2024-04-18 3:13PM EDT | 2024-06-28 | 0.53 | 0.30 | 0.32 | 0.00 | - | 3 | 3,771 | 33.47% |
| SPY240719P00370000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 0.51 | 0.49 | 0.50 | -0.44 | -46.32% | 3 | 575 | 31.18% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.59 | 0.61 | 0.00 | - | 80 | 54 | 30.16% |
| SPY240816P00370000 | 2024-04-23 2:15PM EDT | 2024-08-16 | 0.79 | 0.77 | 0.78 | -0.29 | -26.85% | 2 | 227 | 29.16% |
| SPY240830P00370000 | 2024-04-22 2:43PM EDT | 2024-08-30 | 1.08 | 0.90 | 0.93 | 0.00 | - | 1 | 42 | 28.39% |
| SPY240920P00370000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.19 | 1.15 | 1.17 | -0.20 | -14.39% | 1 | 5,232 | 27.45% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 1.26 | 1.28 | -0.24 | -15.79% | 5 | 360 | 27.04% |
| SPY241220P00370000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 2.43 | 2.36 | 2.38 | -0.27 | -10.00% | 4 | 12,023 | 25.03% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 2.46 | 2.51 | 0.00 | - | 1 | 1,549 | 24.77% |
| SPY250117P00370000 | 2024-04-23 9:33AM EDT | 2025-01-17 | 2.93 | 2.69 | 2.74 | -0.45 | -13.31% | 6 | 7,498 | 24.46% |
| SPY250321P00370000 | 2024-04-22 4:00PM EDT | 2025-03-21 | 3.58 | 3.49 | 3.54 | -0.37 | -9.37% | 5 | 416 | 23.41% |
| SPY250331P00370000 | 2024-04-22 1:33PM EDT | 2025-03-31 | 4.05 | 3.49 | 3.90 | 0.00 | - | 2 | 36 | 23.63% |
| SPY250620P00370000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 6.05 | 4.69 | 4.79 | 0.00 | - | 1 | 403 | 22.42% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 6.88 | 7.28 | 0.00 | - | 1 | 1,509 | 21.13% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 7.04 | 7.77 | 0.00 | - | 8 | 58 | 21.07% |
| SPY261218P00370000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 13.00 | 9.88 | 12.28 | 0.00 | - | 32 | 318 | 19.83% |
© 2024 Yahoo. All rights reserved.