Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,820.26 -56.79 (-0.72%) Bitcoin USD
64,617.27 +3,099.45 (+5.04%) CMC Crypto 200
1,334.02 +21.40 (+1.66%)
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:450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00450000 | 2024-04-18 4:13PM EDT | 2024-04-19 | 49.64 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SPY240426C00450000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 50.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240430C00450000 | 2024-04-18 1:11PM EDT | 2024-04-30 | 50.96 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| SPY240503C00450000 | 2024-04-17 11:00AM EDT | 2024-05-03 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00450000 | 2024-04-18 9:32AM EDT | 2024-05-10 | 53.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00450000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 52.11 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SPY240524C00450000 | 2024-04-18 11:17AM EDT | 2024-05-24 | 57.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00450000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 54.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00450000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240628C00450000 | 2024-04-17 3:47PM EDT | 2024-06-28 | 58.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719C00450000 | 2024-04-18 2:00PM EDT | 2024-07-19 | 57.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00450000 | 2024-04-17 12:32PM EDT | 2024-07-31 | 60.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00450000 | 2024-04-17 11:29AM EDT | 2024-08-16 | 64.03 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| SPY240830C00450000 | 2024-04-16 11:57AM EDT | 2024-08-30 | 67.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00450000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 64.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240930C00450000 | 2024-04-18 12:46PM EDT | 2024-09-30 | 66.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00450000 | 2024-04-18 3:35PM EDT | 2024-12-20 | 72.83 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY241231C00450000 | 2024-04-18 2:47PM EDT | 2024-12-31 | 72.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00450000 | 2024-04-18 4:07PM EDT | 2025-01-17 | 73.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250321C00450000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY250331C00450000 | 2024-04-18 3:21PM EDT | 2025-03-31 | 80.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00450000 | 2024-04-18 3:13PM EDT | 2025-06-20 | 87.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00450000 | 2024-04-18 3:50PM EDT | 2025-12-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00450000 | 2024-04-17 1:29PM EDT | 2026-01-16 | 100.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00450000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00450000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| SPY240422P00450000 | 2024-04-18 3:33PM EDT | 2024-04-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240423P00450000 | 2024-04-18 3:27PM EDT | 2024-04-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SPY240426P00450000 | 2024-04-18 4:09PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 12.50% |
| SPY240430P00450000 | 2024-04-18 3:21PM EDT | 2024-04-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| SPY240503P00450000 | 2024-04-18 4:14PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| SPY240510P00450000 | 2024-04-18 4:11PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| SPY240517P00450000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,763 | 0 | 6.25% |
| SPY240524P00450000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| SPY240531P00450000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| SPY240621P00450000 | 2024-04-18 4:13PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 6.25% |
| SPY240628P00450000 | 2024-04-18 4:03PM EDT | 2024-06-28 | 2.62 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| SPY240719P00450000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 3.47 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| SPY240731P00450000 | 2024-04-18 3:05PM EDT | 2024-07-31 | 4.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240816P00450000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| SPY240830P00450000 | 2024-04-18 4:03PM EDT | 2024-08-30 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY240920P00450000 | 2024-04-18 4:00PM EDT | 2024-09-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 3.13% |
| SPY240930P00450000 | 2024-04-18 2:16PM EDT | 2024-09-30 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241220P00450000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| SPY241231P00450000 | 2024-04-18 2:16PM EDT | 2024-12-31 | 10.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250117P00450000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 3.13% |
| SPY250321P00450000 | 2024-04-18 4:00PM EDT | 2025-03-21 | 12.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY250331P00450000 | 2024-04-17 10:33AM EDT | 2025-03-31 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620P00450000 | 2024-04-18 3:00PM EDT | 2025-06-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| SPY250919P00450000 | 2024-04-15 2:26PM EDT | 2025-09-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY251219P00450000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY260116P00450000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPY261218P00450000 | 2024-04-17 12:58PM EDT | 2026-12-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.