Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,174.29 +627.71 (+0.99%) CMC Crypto 200
1,384.41 +71.78 (+5.47%)
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:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00445000 | 2024-04-19 3:11PM EDT | 2024-04-19 | 49.84 | 49.52 | 50.71 | -4.76 | -8.72% | 26 | 1,156 | 120.51% |
| SPY240426C00445000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 50.60 | 50.52 | 50.91 | -5.80 | -10.28% | 2 | 9 | 45.36% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 50.62 | 51.16 | 0.00 | - | 1 | 470 | 39.45% |
| SPY240503C00445000 | 2024-04-19 12:18PM EDT | 2024-05-03 | 52.00 | 51.19 | 51.61 | -9.90 | -15.99% | 11 | 5 | 38.56% |
| SPY240510C00445000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 54.44 | 51.91 | 52.37 | -25.89 | -32.23% | 4 | 3 | 35.65% |
| SPY240517C00445000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 52.60 | 52.70 | 53.16 | -6.00 | -10.24% | 85 | 199 | 34.00% |
| SPY240524C00445000 | 2024-04-17 3:20PM EDT | 2024-05-24 | 59.94 | 53.56 | 54.02 | 0.00 | - | 6 | 9 | 33.11% |
| SPY240531C00445000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 54.25 | 54.14 | 54.61 | -7.11 | -11.59% | 3 | 602 | 31.81% |
| SPY240621C00445000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 55.65 | 56.14 | 56.75 | -5.62 | -9.17% | 20 | 17,570 | 30.20% |
| SPY240628C00445000 | 2024-04-17 1:09PM EDT | 2024-06-28 | 62.38 | 56.35 | 57.03 | 0.00 | - | 7 | 1,808 | 29.15% |
| SPY240719C00445000 | 2024-04-19 12:17PM EDT | 2024-07-19 | 59.06 | 58.07 | 58.66 | -4.64 | -7.28% | 4 | 361 | 27.99% |
| SPY240731C00445000 | 2024-04-19 3:10PM EDT | 2024-07-31 | 59.80 | 59.19 | 59.87 | -4.93 | -7.62% | 2 | 54 | 27.92% |
| SPY240816C00445000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 61.23 | 61.12 | 61.74 | -7.32 | -10.68% | 23 | 1,093 | 28.20% |
| SPY240830C00445000 | 2024-04-15 10:35AM EDT | 2024-08-30 | 79.05 | 62.47 | 63.52 | 0.00 | - | 3 | 31 | 28.62% |
| SPY240920C00445000 | 2024-04-19 2:52PM EDT | 2024-09-20 | 64.40 | 64.34 | 65.13 | -4.49 | -6.52% | 2 | 2,825 | 28.19% |
| SPY240930C00445000 | 2024-04-19 4:10PM EDT | 2024-09-30 | 64.96 | 64.60 | 65.50 | -10.80 | -14.26% | 2 | 394 | 27.67% |
| SPY241220C00445000 | 2024-04-18 3:20PM EDT | 2024-12-20 | 72.06 | 72.06 | 73.12 | -4.41 | -5.77% | 1 | 10,488 | 28.34% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 72.30 | 73.52 | 0.00 | - | 2 | 3 | 28.01% |
| SPY250117C00445000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 74.00 | 73.50 | 74.90 | -4.28 | -5.47% | 1 | 1,436 | 28.08% |
| SPY250321C00445000 | 2024-04-19 12:38PM EDT | 2025-03-21 | 80.10 | 78.81 | 80.49 | -5.66 | -6.60% | 3 | 526 | 28.73% |
| SPY250620C00445000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 92.76 | 85.10 | 87.25 | 0.00 | - | 2 | 308 | 29.09% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 90.59 | 93.51 | 0.00 | - | 4 | 0 | 29.40% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 95.57 | 99.18 | 0.00 | - | 4 | 1,876 | 29.60% |
| SPY260116C00445000 | 2024-04-18 10:57AM EDT | 2026-01-16 | 106.41 | 96.30 | 100.50 | 0.00 | - | 1 | 39 | 29.51% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 113.50 | 118.50 | 0.00 | - | 2 | 28 | 30.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00445000 | 2024-04-19 4:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 44,632 | 65.63% |
| SPY240422P00445000 | 2024-04-18 10:06AM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,480 | 1,485 | 37.89% |
| SPY240423P00445000 | 2024-04-19 1:20PM EDT | 2024-04-23 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 3 | 377 | 35.35% |
| SPY240426P00445000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 307 | 1,906 | 30.86% |
| SPY240430P00445000 | 2024-04-19 3:40PM EDT | 2024-04-30 | 0.17 | 0.13 | 0.15 | +0.03 | +21.43% | 33 | 3,535 | 27.93% |
| SPY240503P00445000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.28 | 0.27 | 0.28 | +0.02 | +7.69% | 532 | 457 | 27.54% |
| SPY240510P00445000 | 2024-04-19 4:13PM EDT | 2024-05-10 | 0.51 | 0.51 | 0.52 | +0.10 | +24.39% | 64 | 583 | 25.42% |
| SPY240517P00445000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.79 | 0.80 | 0.82 | +0.11 | +16.18% | 691 | 90,991 | 24.29% |
| SPY240524P00445000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 1.08 | 1.07 | 1.11 | +0.21 | +24.14% | 53 | 1,252 | 23.34% |
| SPY240531P00445000 | 2024-04-19 4:01PM EDT | 2024-05-31 | 1.37 | 1.32 | 1.36 | +0.27 | +24.55% | 52 | 60,765 | 22.43% |
| SPY240621P00445000 | 2024-04-19 4:08PM EDT | 2024-06-21 | 2.37 | 2.33 | 2.36 | +0.35 | +17.33% | 523 | 26,182 | 21.30% |
| SPY240628P00445000 | 2024-04-19 4:07PM EDT | 2024-06-28 | 2.70 | 2.64 | 2.70 | +0.37 | +15.88% | 41 | 10,731 | 21.05% |
| SPY240719P00445000 | 2024-04-19 4:14PM EDT | 2024-07-19 | 3.56 | 3.56 | 3.63 | +0.39 | +12.30% | 1,046 | 3,422 | 20.30% |
| SPY240731P00445000 | 2024-04-19 3:18PM EDT | 2024-07-31 | 4.20 | 4.04 | 4.15 | +0.66 | +18.64% | 7 | 163 | 19.97% |
| SPY240816P00445000 | 2024-04-19 3:33PM EDT | 2024-08-16 | 4.87 | 4.71 | 4.81 | +0.52 | +11.95% | 28 | 5,090 | 19.59% |
| SPY240830P00445000 | 2024-04-19 3:47PM EDT | 2024-08-30 | 5.42 | 5.23 | 5.37 | +0.60 | +12.45% | 12 | 422 | 19.30% |
| SPY240920P00445000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 6.34 | 6.06 | 6.13 | +0.80 | +14.44% | 252 | 27,490 | 18.87% |
| SPY240930P00445000 | 2024-04-19 3:25PM EDT | 2024-09-30 | 6.60 | 6.39 | 6.52 | +1.13 | +20.66% | 3 | 184 | 18.74% |
| SPY241220P00445000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 9.81 | 9.63 | 9.77 | +0.66 | +7.21% | 39 | 11,551 | 18.22% |
| SPY241231P00445000 | 2024-04-18 12:06PM EDT | 2024-12-31 | 8.85 | 9.90 | 10.18 | 0.00 | - | 36 | 189 | 18.16% |
| SPY250117P00445000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 10.68 | 10.53 | 10.74 | +0.76 | +7.66% | 62 | 8,304 | 18.03% |
| SPY250321P00445000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 12.82 | 12.48 | 12.76 | +0.78 | +6.48% | 2 | 629 | 17.66% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 12.52 | 13.32 | +0.89 | +7.19% | 5 | 43 | 17.77% |
| SPY250620P00445000 | 2024-04-19 2:29PM EDT | 2025-06-20 | 15.20 | 14.94 | 15.54 | +0.72 | +4.97% | 17 | 2,186 | 17.31% |
| SPY250919P00445000 | 2024-04-04 1:58PM EDT | 2025-09-19 | 13.22 | 16.90 | 18.17 | 0.00 | - | 2 | 2 | 17.10% |
| SPY251219P00445000 | 2024-04-19 2:45PM EDT | 2025-12-19 | 20.00 | 18.69 | 20.44 | +1.07 | +5.65% | 4 | 744 | 16.85% |
| SPY260116P00445000 | 2024-04-19 12:13PM EDT | 2026-01-16 | 20.00 | 19.05 | 21.20 | +0.49 | +2.51% | 1 | 393 | 16.82% |
| SPY261218P00445000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 24.64 | 24.00 | 28.16 | 0.00 | - | 1 | 733 | 16.15% |
© 2024 Yahoo. All rights reserved.