Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,283.23 -9.90 (-0.30%) Nikkei
37,719.96 -740.12 (-1.92%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,314.61 -2,728.64 (-4.07%) CMC Crypto 200
1,389.47 -34.63 (-2.43%)
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:425.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00425000 | 2024-04-24 10:25AM EDT | 2024-04-26 | 81.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00425000 | 2024-04-19 10:29AM EDT | 2024-04-30 | 73.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00425000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 78.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 2024-05-10 | 71.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240517C00425000 | 2024-04-24 12:50PM EDT | 2024-05-17 | 80.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00425000 | 2024-04-22 12:45PM EDT | 2024-05-31 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00425000 | 2024-04-24 10:52AM EDT | 2024-06-21 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 2024-07-31 | 87.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816C00425000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 87.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00425000 | 2024-04-24 10:17AM EDT | 2024-09-20 | 91.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00425000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 97.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 97.74 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPY250321C00425000 | 2024-04-24 10:47AM EDT | 2025-03-21 | 103.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 2025-03-31 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 2025-06-20 | 109.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00425000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 114.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 120.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00425000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SPY240430P00425000 | 2024-04-23 1:46PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240503P00425000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240510P00425000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240517P00425000 | 2024-04-24 4:08PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| SPY240524P00425000 | 2024-04-24 10:40AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240531P00425000 | 2024-04-24 10:16AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240621P00425000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 6.25% |
| SPY240628P00425000 | 2024-04-24 10:45AM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240719P00425000 | 2024-04-24 10:24AM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240731P00425000 | 2024-04-24 1:41PM EDT | 2024-07-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240816P00425000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240830P00425000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00425000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| SPY240930P00425000 | 2024-04-24 1:08PM EDT | 2024-09-30 | 3.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241220P00425000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 5.16 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SPY241231P00425000 | 2024-04-24 12:27PM EDT | 2024-12-31 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00425000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 5.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250321P00425000 | 2024-04-24 9:41AM EDT | 2025-03-21 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00425000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620P00425000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 2025-09-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00425000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116P00425000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.