Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.04%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,513.91 -2,020.64 (-3.18%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00385000 | 2024-04-04 12:24PM EDT | 2024-04-19 | 139.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 57.72% |
| SPY240621C00385000 | 2024-04-12 10:31AM EDT | 2024-06-21 | 133.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00385000 | 2024-04-05 11:53AM EDT | 2024-06-28 | 138.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00385000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 144.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00385000 | 2024-03-28 1:19PM EDT | 2024-07-31 | 144.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00385000 | 2024-02-07 4:31PM EDT | 2024-08-16 | 122.49 | 134.85 | 135.80 | 0.00 | - | - | 0 | 60.50% |
| SPY240920C00385000 | 2024-03-07 4:48PM EDT | 2024-09-20 | 140.07 | 142.77 | 143.69 | 0.00 | - | 3 | 648 | 62.24% |
| SPY240930C00385000 | 2024-03-27 3:33PM EDT | 2024-09-30 | 146.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00385000 | 2024-04-16 11:44AM EDT | 2024-12-20 | 134.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00385000 | 2024-04-15 1:29PM EDT | 2025-06-20 | 146.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY251219C00385000 | 2024-04-17 3:28PM EDT | 2025-12-19 | 147.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218C00385000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 175.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00385000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240430P00385000 | 2024-04-17 4:14PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SPY240510P00385000 | 2024-04-16 2:21PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240517P00385000 | 2024-04-17 12:27PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240531P00385000 | 2024-04-17 2:31PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240621P00385000 | 2024-04-16 3:30PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| SPY240628P00385000 | 2024-04-15 9:42AM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240719P00385000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240731P00385000 | 2024-04-17 12:03PM EDT | 2024-07-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SPY240816P00385000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240830P00385000 | 2024-04-09 9:32AM EDT | 2024-08-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00385000 | 2024-04-17 3:10PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SPY240930P00385000 | 2024-04-17 3:52PM EDT | 2024-09-30 | 2.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY241220P00385000 | 2024-04-17 2:51PM EDT | 2024-12-20 | 3.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY241231P00385000 | 2024-04-15 1:39PM EDT | 2024-12-31 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00385000 | 2024-04-17 2:19PM EDT | 2025-01-17 | 4.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250321P00385000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250331P00385000 | 2024-04-17 3:40PM EDT | 2025-03-31 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250620P00385000 | 2024-04-17 2:16PM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250919P00385000 | 2024-04-15 10:03AM EDT | 2025-09-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00385000 | 2024-04-17 2:49PM EDT | 2025-12-19 | 10.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY260116P00385000 | 2024-04-09 11:25AM EDT | 2026-01-16 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00385000 | 2024-04-12 3:46PM EDT | 2026-12-18 | 13.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.