Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,485.42 -2,930.06 (-4.41%) CMC Crypto 200
1,350.17 -32.40 (-2.34%)
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:430.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00430000 | 2024-04-24 12:01PM EDT | 2024-04-26 | 74.47 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 0.00 | 0.00 | 0.00 | - | 48 | 248 | 0.00% |
| SPY240503C00430000 | 2024-04-24 12:01PM EDT | 2024-05-03 | 74.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00430000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 77.02 | 0.00 | 0.00 | 0.00 | - | 32 | 2,668 | 0.00% |
| SPY240524C00430000 | 2024-04-19 4:00PM EDT | 2024-05-24 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240531C00430000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 75.55 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| SPY240621C00430000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 79.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240628C00430000 | 2024-04-22 4:05PM EDT | 2024-06-28 | 74.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00430000 | 2024-04-22 4:10PM EDT | 2024-07-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 925 | 656 | 0.00% |
| SPY240731C00430000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 82.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPY240816C00430000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 78.08 | 0.00 | 0.00 | 0.00 | - | 280 | 175 | 0.00% |
| SPY240830C00430000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 84.52 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240920C00430000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 86.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,491 | 0.00% |
| SPY240930C00430000 | 2024-04-23 3:29PM EDT | 2024-09-30 | 86.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00430000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 93.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00430000 | 2024-04-22 3:25PM EDT | 2024-12-31 | 89.27 | 0.00 | 0.00 | 0.00 | - | 64 | 231 | 0.00% |
| SPY250117C00430000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 94.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 0.00% |
| SPY250331C00430000 | 2024-04-22 1:54PM EDT | 2025-03-31 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SPY250620C00430000 | 2024-04-24 10:05AM EDT | 2025-06-20 | 106.30 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 0.00% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00430000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 117.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,779 | 0.00% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00430000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| SPY240430P00430000 | 2024-04-24 2:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| SPY240503P00430000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| SPY240510P00430000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 341 | 12.50% |
| SPY240517P00430000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 89 | 194,902 | 12.50% |
| SPY240524P00430000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 2,014 | 12.50% |
| SPY240531P00430000 | 2024-04-24 11:22AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,499 | 12.50% |
| SPY240621P00430000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 331 | 92,512 | 6.25% |
| SPY240628P00430000 | 2024-04-24 2:10PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240719P00430000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 295 | 5,594 | 6.25% |
| SPY240731P00430000 | 2024-04-24 10:48AM EDT | 2024-07-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 6.25% |
| SPY240816P00430000 | 2024-04-24 2:03PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240830P00430000 | 2024-04-23 12:32PM EDT | 2024-08-30 | 2.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| SPY240920P00430000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 413 | 25,693 | 6.25% |
| SPY240930P00430000 | 2024-04-24 1:58PM EDT | 2024-09-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,696 | 6.25% |
| SPY241220P00430000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00430000 | 2024-04-24 9:38AM EDT | 2024-12-31 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| SPY250117P00430000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 6.14 | 0.00 | 0.00 | 0.00 | - | 40 | 12,878 | 3.13% |
| SPY250321P00430000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250331P00430000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 8.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| SPY250620P00430000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 2025-09-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00430000 | 2024-04-19 9:43AM EDT | 2025-12-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 3.13% |
| SPY260116P00430000 | 2024-04-22 11:59AM EDT | 2026-01-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 13 | 286 | 3.13% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 1.56% |
© 2024 Yahoo. All rights reserved.