Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,141.98 -41.63 (-1.31%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,239.30 -361.16 (-2.18%) FTSE 100
7,857.75 -107.78 (-1.35%) Bitcoin USD
63,400.30 -3,019.83 (-4.55%) 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
After hours:
Strike:415.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00415000 | 2024-04-15 12:26PM EDT | 2024-04-19 | 96.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240426C00415000 | 2024-04-11 3:24PM EDT | 2024-04-26 | 104.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240503C00415000 | 2024-04-05 2:01PM EDT | 2024-05-03 | 104.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240517C00415000 | 2024-04-15 11:31AM EDT | 2024-05-17 | 99.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240524C00415000 | 2024-04-10 10:25AM EDT | 2024-05-24 | 103.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531C00415000 | 2024-04-11 3:25PM EDT | 2024-05-31 | 107.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00415000 | 2024-04-15 3:25PM EDT | 2024-06-21 | 95.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240628C00415000 | 2024-03-20 1:38PM EDT | 2024-06-28 | 107.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00415000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 115.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00415000 | 2024-02-08 2:18PM EDT | 2024-07-31 | 92.85 | 104.91 | 105.83 | 0.00 | - | - | 1 | 49.18% |
| SPY240816C00415000 | 2024-03-18 4:01PM EDT | 2024-08-16 | 108.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00415000 | 2024-04-10 2:39PM EDT | 2024-09-20 | 110.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00415000 | 2024-04-11 3:31PM EDT | 2024-09-30 | 114.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241220C00415000 | 2024-04-15 12:27PM EDT | 2024-12-20 | 112.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00415000 | 2024-04-12 11:20AM EDT | 2025-01-17 | 116.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00415000 | 2024-04-04 9:43AM EDT | 2025-03-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 34.38% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00415000 | 2024-04-15 3:57PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 50.00% |
| SPY240426P00415000 | 2024-04-15 3:31PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 25.00% |
| SPY240430P00415000 | 2024-04-15 3:46PM EDT | 2024-04-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240503P00415000 | 2024-04-12 2:47PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240510P00415000 | 2024-04-15 2:52PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240517P00415000 | 2024-04-15 4:02PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY240524P00415000 | 2024-04-15 2:39PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SPY240531P00415000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPY240621P00415000 | 2024-04-15 4:03PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240628P00415000 | 2024-04-15 3:59PM EDT | 2024-06-28 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240719P00415000 | 2024-04-15 3:24PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY240731P00415000 | 2024-04-15 10:00AM EDT | 2024-07-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240816P00415000 | 2024-04-15 3:41PM EDT | 2024-08-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240830P00415000 | 2024-04-12 11:01AM EDT | 2024-08-30 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00415000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240930P00415000 | 2024-04-12 12:38PM EDT | 2024-09-30 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220P00415000 | 2024-04-15 4:00PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| SPY241231P00415000 | 2024-04-12 10:36AM EDT | 2024-12-31 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00415000 | 2024-04-15 3:25PM EDT | 2025-01-17 | 6.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250321P00415000 | 2024-04-15 3:33PM EDT | 2025-03-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250331P00415000 | 2024-04-15 10:42AM EDT | 2025-03-31 | 7.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY250620P00415000 | 2024-04-15 3:16PM EDT | 2025-06-20 | 10.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00415000 | 2024-04-15 3:17PM EDT | 2025-12-19 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00415000 | 2024-04-15 1:59PM EDT | 2026-01-16 | 13.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY261218P00415000 | 2024-04-12 3:39PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.