Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,997.75 -637.74 (-0.99%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
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:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00440000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 68.82 | 67.62 | 68.80 | +6.78 | +10.93% | 2 | 29 | 153.03% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 2024-04-30 | 63.73 | 68.18 | 68.55 | 0.00 | - | 3 | 251 | 53.32% |
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 69.31 | 68.54 | 68.92 | +6.73 | +10.75% | 2 | 510 | 52.78% |
| SPY240510C00440000 | 2024-04-25 12:30PM EDT | 2024-05-10 | 62.53 | 69.10 | 69.48 | 0.00 | - | 20 | 101 | 46.50% |
| SPY240517C00440000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 70.61 | 69.66 | 70.04 | +5.65 | +8.70% | 14 | 2,357 | 41.92% |
| SPY240524C00440000 | 2024-04-24 12:43PM EDT | 2024-05-24 | 66.14 | 70.31 | 70.69 | 0.00 | - | 1 | 0 | 39.54% |
| SPY240531C00440000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 69.61 | 70.73 | 71.12 | +8.12 | +13.21% | 3 | 109 | 37.10% |
| SPY240621C00440000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 73.56 | 72.21 | 72.83 | +9.10 | +14.12% | 1 | 14,893 | 33.94% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 72.27 | 72.96 | 0.00 | - | 1 | 562 | 32.32% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 68.11 | 73.44 | 74.00 | 0.00 | - | 22 | 246 | 29.99% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 74.40 | 75.05 | 0.00 | - | 2 | 88 | 29.80% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 70.54 | 76.11 | 76.71 | 0.00 | - | 252 | 270 | 29.99% |
| SPY240830C00440000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 75.19 | 77.47 | 78.18 | 0.00 | - | 2 | 27 | 30.17% |
| SPY240920C00440000 | 2024-04-26 4:11PM EDT | 2024-09-20 | 79.50 | 79.10 | 79.77 | +7.85 | +10.96% | 6 | 1,746 | 29.75% |
| SPY240930C00440000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 78.76 | 79.25 | 80.04 | 0.00 | - | 2 | 403 | 29.09% |
| SPY241220C00440000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 78.84 | 85.96 | 86.85 | 0.00 | - | 18 | 10,857 | 29.29% |
| SPY241231C00440000 | 2024-04-23 12:39PM EDT | 2024-12-31 | 85.00 | 86.12 | 87.16 | 0.00 | - | 2 | 235 | 28.87% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 81.78 | 87.12 | 88.40 | 0.00 | - | 3 | 2,887 | 28.86% |
| SPY250321C00440000 | 2024-04-26 1:44PM EDT | 2025-03-21 | 94.01 | 92.29 | 93.79 | +8.35 | +9.75% | 1 | 704 | 29.48% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 92.43 | 94.14 | 0.00 | - | 4 | 12 | 29.27% |
| SPY250620C00440000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 98.03 | 98.37 | 100.26 | 0.00 | - | 1 | 728 | 29.72% |
| SPY251219C00440000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 110.90 | 108.59 | 111.98 | +5.88 | +5.60% | 5 | 1,686 | 30.17% |
| SPY260116C00440000 | 2024-04-26 2:09PM EDT | 2026-01-16 | 110.61 | 109.40 | 113.07 | +7.82 | +7.61% | 1 | 723 | 29.97% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 125.98 | 130.50 | 0.00 | - | 1 | 59 | 30.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00440000 | 2024-04-26 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,818 | 87.50% |
| SPY240430P00440000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,220 | 4,446 | 44.53% |
| SPY240503P00440000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 189 | 857 | 37.70% |
| SPY240510P00440000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 6 | 723 | 30.18% |
| SPY240517P00440000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 390 | 20,001 | 27.34% |
| SPY240524P00440000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 35 | 501 | 25.15% |
| SPY240531P00440000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 715 | 6,641 | 23.56% |
| SPY240621P00440000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.76 | -0.08 | -9.76% | 865 | 65,147 | 21.62% |
| SPY240628P00440000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 0.91 | 0.91 | 0.92 | -0.10 | -9.90% | 132 | 3,903 | 21.20% |
| SPY240719P00440000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.43 | 1.43 | 1.45 | -0.25 | -14.88% | 348 | 1,681 | 20.32% |
| SPY240731P00440000 | 2024-04-26 2:53PM EDT | 2024-07-31 | 1.74 | 1.74 | 1.77 | -0.12 | -6.45% | 428 | 672 | 19.95% |
| SPY240816P00440000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 2.21 | 2.19 | 2.23 | -0.46 | -17.23% | 30 | 2,765 | 19.59% |
| SPY240830P00440000 | 2024-04-26 10:06AM EDT | 2024-08-30 | 2.51 | 2.57 | 2.61 | -0.44 | -14.92% | 2 | 0 | 19.27% |
| SPY240920P00440000 | 2024-04-26 4:07PM EDT | 2024-09-20 | 3.18 | 3.16 | 3.20 | -0.10 | -3.05% | 46 | 18,969 | 18.90% |
| SPY240930P00440000 | 2024-04-26 3:55PM EDT | 2024-09-30 | 3.44 | 3.43 | 3.48 | -0.84 | -19.63% | 42 | 2,037 | 18.75% |
| SPY241220P00440000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 5.89 | 5.89 | 5.97 | -0.73 | -11.03% | 155 | 18,271 | 18.15% |
| SPY241231P00440000 | 2024-04-26 10:57AM EDT | 2024-12-31 | 6.15 | 6.12 | 6.27 | -1.73 | -21.95% | 3 | 422 | 18.05% |
| SPY250117P00440000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 6.65 | 6.62 | 6.74 | -0.83 | -11.10% | 193 | 7,694 | 17.93% |
| SPY250321P00440000 | 2024-04-26 3:34PM EDT | 2025-03-21 | 8.23 | 8.29 | 8.44 | -2.00 | -19.55% | 5 | 1,715 | 17.56% |
| SPY250331P00440000 | 2024-04-26 11:05AM EDT | 2025-03-31 | 8.47 | 8.41 | 8.86 | -0.91 | -9.70% | 2 | 83 | 17.63% |
| SPY250620P00440000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 10.59 | 10.46 | 10.79 | -1.35 | -11.31% | 1 | 4,688 | 17.18% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 12.56 | 13.12 | 0.00 | - | 1 | 20 | 16.97% |
| SPY251219P00440000 | 2024-04-26 3:17PM EDT | 2025-12-19 | 14.47 | 14.14 | 15.23 | -2.87 | -16.55% | 1 | 1,973 | 16.75% |
| SPY260116P00440000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 15.00 | 14.51 | 15.93 | -1.00 | -6.25% | 5 | 971 | 16.73% |
| SPY261218P00440000 | 2024-04-25 3:36PM EDT | 2026-12-18 | 21.85 | 19.08 | 22.45 | 0.00 | - | 1 | 52 | 16.08% |
© 2024 Yahoo. All rights reserved.