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
64,332.38 +1,388.55 (+2.21%) CMC Crypto 200
1,384.22 +71.60 (+5.45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:375.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00375000 | 2024-04-19 10:19AM EDT | 2024-04-19 | 123.61 | 121.06 | 121.99 | -1.08 | -0.87% | 1 | 156 | 316.94% |
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 2024-04-30 | 138.61 | 121.81 | 122.33 | 0.00 | - | 15 | 128 | 97.97% |
| SPY240517C00375000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 126.32 | 123.00 | 123.48 | 0.00 | - | 10 | 33 | 70.26% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 2024-05-31 | 140.90 | 123.89 | 124.40 | 0.00 | - | 108 | 98 | 61.58% |
| SPY240621C00375000 | 2024-04-16 12:02PM EDT | 2024-06-21 | 133.14 | 125.14 | 125.80 | 0.00 | - | 2 | 3,115 | 54.58% |
| SPY240628C00375000 | 2024-04-18 2:16PM EDT | 2024-06-28 | 128.65 | 125.11 | 125.79 | 0.00 | - | 1 | 456 | 51.76% |
| SPY240719C00375000 | 2024-04-04 2:47PM EDT | 2024-07-19 | 147.13 | 125.87 | 126.46 | 0.00 | - | 1 | 3 | 47.85% |
| SPY240731C00375000 | 2024-03-28 2:37PM EDT | 2024-07-31 | 154.61 | 126.44 | 127.17 | 0.00 | - | 4 | 3 | 46.50% |
| SPY240816C00375000 | 2024-04-03 10:14AM EDT | 2024-08-16 | 152.28 | 127.87 | 128.58 | 0.00 | - | 1 | 3 | 45.89% |
| SPY240920C00375000 | 2024-04-08 12:31PM EDT | 2024-09-20 | 152.89 | 130.02 | 131.01 | 0.00 | - | 4 | 2,148 | 44.03% |
| SPY240930C00375000 | 2024-04-01 11:05AM EDT | 2024-09-30 | 156.83 | 130.17 | 131.18 | 0.00 | - | 3 | 28 | 42.91% |
| SPY241220C00375000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 143.07 | 134.99 | 136.31 | 0.00 | - | 2 | 1,138 | 40.63% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 134.95 | 136.59 | 0.00 | - | 2 | 10 | 40.02% |
| SPY250117C00375000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 140.30 | 135.47 | 137.22 | 0.00 | - | 2 | 393 | 39.36% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 57.86% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 139.23 | 141.79 | 0.00 | - | - | 3 | 38.71% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 143.51 | 146.45 | 0.00 | - | 1 | 14 | 38.13% |
| SPY251219C00375000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 172.63 | 151.34 | 155.08 | 0.00 | - | 2 | 185 | 36.78% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 151.52 | 156.00 | 0.00 | - | 1 | 181 | 36.45% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 37.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00375000 | 2024-04-17 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 118,531 | 162.50% |
| SPY240430P00375000 | 2024-04-19 11:21AM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 10 | 1,002 | 55.08% |
| SPY240510P00375000 | 2024-04-17 12:52PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 16 | 46.48% |
| SPY240517P00375000 | 2024-04-19 12:30PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.16 | +0.03 | +21.43% | 28 | 10,788 | 41.94% |
| SPY240531P00375000 | 2024-04-19 1:52PM EDT | 2024-05-31 | 0.26 | 0.27 | 0.28 | +0.05 | +23.81% | 13 | 4,083 | 37.06% |
| SPY240621P00375000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 0.52 | 0.54 | 0.55 | +0.05 | +10.64% | 435 | 25,376 | 33.62% |
| SPY240628P00375000 | 2024-04-18 1:41PM EDT | 2024-06-28 | 0.60 | 0.63 | 0.65 | 0.00 | - | 4 | 3,935 | 32.79% |
| SPY240719P00375000 | 2024-04-19 2:22PM EDT | 2024-07-19 | 0.93 | 0.93 | 0.95 | +0.06 | +6.90% | 4,598 | 1,548 | 30.77% |
| SPY240731P00375000 | 2024-04-19 1:08PM EDT | 2024-07-31 | 1.11 | 1.10 | 1.13 | +0.09 | +8.82% | 6 | 158 | 29.88% |
| SPY240816P00375000 | 2024-04-18 10:56AM EDT | 2024-08-16 | 1.19 | 1.36 | 1.38 | 0.00 | - | 1 | 309 | 28.92% |
| SPY240830P00375000 | 2024-04-19 12:29PM EDT | 2024-08-30 | 1.68 | 1.59 | 1.62 | +0.02 | +1.20% | 5 | 23 | 28.27% |
| SPY240920P00375000 | 2024-04-19 11:50AM EDT | 2024-09-20 | 1.96 | 1.94 | 1.97 | +0.10 | +5.38% | 92 | 15,680 | 27.39% |
| SPY240930P00375000 | 2024-04-18 2:11PM EDT | 2024-09-30 | 2.08 | 2.10 | 2.13 | 0.00 | - | 25 | 248 | 27.01% |
| SPY241220P00375000 | 2024-04-19 12:43PM EDT | 2024-12-20 | 3.73 | 3.61 | 3.65 | +0.20 | +5.67% | 170 | 12,199 | 25.14% |
| SPY241231P00375000 | 2024-04-19 1:31PM EDT | 2024-12-31 | 3.75 | 3.72 | 3.80 | +0.07 | +1.90% | 19 | 468 | 24.86% |
| SPY250117P00375000 | 2024-04-19 1:36PM EDT | 2025-01-17 | 4.06 | 4.03 | 4.10 | +0.06 | +1.50% | 7 | 9,521 | 24.56% |
| SPY250321P00375000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 5.16 | 5.01 | 5.09 | +0.45 | +9.55% | 4 | 443 | 23.49% |
| SPY250331P00375000 | 2024-04-18 3:29PM EDT | 2025-03-31 | 5.05 | 4.95 | 5.49 | 0.00 | - | 1 | 11 | 23.65% |
| SPY250620P00375000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 6.49 | 6.44 | 6.64 | +0.09 | +1.41% | 101 | 6,406 | 22.54% |
| SPY250919P00375000 | 2024-04-16 2:16PM EDT | 2025-09-19 | 7.77 | 7.70 | 8.11 | 0.00 | - | 1 | 4 | 21.80% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 8.91 | 9.00 | 9.51 | 0.00 | - | 1 | 3,106 | 21.20% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 2026-01-16 | 9.50 | 9.00 | 10.05 | 0.00 | - | 2 | 64 | 21.13% |
| SPY261218P00375000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 13.09 | 11.99 | 14.00 | 0.00 | - | 1 | 901 | 19.31% |
© 2024 Yahoo. All rights reserved.