Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,281.95 -5.80 (-0.18%) Nikkei
37,966.97 +338.49 (+0.90%) Hang Seng
17,722.83 +438.29 (+2.54%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,484.02 +244.92 (+0.38%) CMC Crypto 200
1,392.50 -4.03 (-0.29%)
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:395.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 100.44 | 101.00 | 0.00 | - | 8 | 45 | 0.00% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524C00395000 | 2024-04-19 4:05PM EDT | 2024-05-24 | 102.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00395000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 107.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00395000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 115.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00395000 | 2024-04-18 10:50AM EDT | 2024-06-28 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00395000 | 2024-04-25 9:42AM EDT | 2024-07-19 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 117.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 113.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00395000 | 2024-04-25 9:37AM EDT | 2024-09-30 | 113.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00395000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 124.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00395000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 138.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 30.70% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00395000 | 2024-04-25 11:40AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| SPY240510P00395000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SPY240517P00395000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240524P00395000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY240531P00395000 | 2024-04-25 2:59PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY240621P00395000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240628P00395000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240719P00395000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240731P00395000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240816P00395000 | 2024-04-25 4:12PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240830P00395000 | 2024-04-25 9:50AM EDT | 2024-08-30 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00395000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240930P00395000 | 2024-04-25 9:35AM EDT | 2024-09-30 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00395000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 3.76 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SPY241231P00395000 | 2024-04-25 10:30AM EDT | 2024-12-31 | 3.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY250117P00395000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 4.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY250321P00395000 | 2024-04-25 12:20PM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00395000 | 2024-04-25 12:17PM EDT | 2025-03-31 | 5.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SPY250620P00395000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00395000 | 2024-04-22 9:58AM EDT | 2025-09-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00395000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 9.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY260116P00395000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY261218P00395000 | 2024-04-22 9:50AM EDT | 2026-12-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.