Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,118.19 +250.88 (+0.38%) CMC Crypto 200
1,420.27 +5.51 (+0.39%)
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:455.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00455000 | 2024-04-22 11:11AM EDT | 2024-04-26 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SPY240430C00455000 | 2024-04-19 3:24PM EDT | 2024-04-30 | 40.78 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 0.00% |
| SPY240503C00455000 | 2024-04-22 3:37PM EDT | 2024-05-03 | 45.54 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| SPY240510C00455000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240517C00455000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 29 | 488 | 0.00% |
| SPY240524C00455000 | 2024-04-22 1:56PM EDT | 2024-05-24 | 49.54 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPY240531C00455000 | 2024-04-22 3:00PM EDT | 2024-05-31 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| SPY240621C00455000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 46.86 | 0.00 | 0.00 | 0.00 | - | 114 | 16,975 | 0.00% |
| SPY240628C00455000 | 2024-04-22 9:49AM EDT | 2024-06-28 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 0.00% |
| SPY240719C00455000 | 2024-04-22 1:55PM EDT | 2024-07-19 | 54.48 | 0.00 | 0.00 | 0.00 | - | 20 | 737 | 0.00% |
| SPY240731C00455000 | 2024-04-22 1:27PM EDT | 2024-07-31 | 53.99 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SPY240816C00455000 | 2024-04-22 10:17AM EDT | 2024-08-16 | 54.17 | 0.00 | 0.00 | 0.00 | - | 21 | 982 | 0.00% |
| SPY240830C00455000 | 2024-04-22 10:12AM EDT | 2024-08-30 | 56.07 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240920C00455000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5,437 | 0.00% |
| SPY240930C00455000 | 2024-04-04 2:39PM EDT | 2024-09-30 | 77.60 | 0.00 | 0.00 | 0.00 | - | 9 | 279 | 0.00% |
| SPY241220C00455000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 69.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14,091 | 0.00% |
| SPY241231C00455000 | 2024-04-15 1:21PM EDT | 2024-12-31 | 76.35 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY250117C00455000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 71.20 | 0.00 | 0.00 | 0.00 | - | 40 | 2,367 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY250620C00455000 | 2024-04-19 1:20PM EDT | 2025-06-20 | 80.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,554 | 0.00% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 2025-09-19 | 92.59 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| SPY251219C00455000 | 2024-04-19 11:43AM EDT | 2025-12-19 | 91.75 | 0.00 | 0.00 | 0.00 | - | 42 | 6,492 | 0.00% |
| SPY260116C00455000 | 2024-04-22 1:45PM EDT | 2026-01-16 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 2026-12-18 | 115.43 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00455000 | 2024-04-22 3:14PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 201 | 50.00% |
| SPY240426P00455000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,176 | 7,159 | 25.00% |
| SPY240430P00455000 | 2024-04-22 2:23PM EDT | 2024-04-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 2,019 | 12.50% |
| SPY240503P00455000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 387 | 1,363 | 12.50% |
| SPY240510P00455000 | 2024-04-22 4:09PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 175 | 896 | 6.25% |
| SPY240517P00455000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 994 | 101,659 | 6.25% |
| SPY240524P00455000 | 2024-04-22 4:14PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,406 | 2,250 | 6.25% |
| SPY240531P00455000 | 2024-04-22 4:10PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 924 | 11,419 | 6.25% |
| SPY240621P00455000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 459 | 69,539 | 6.25% |
| SPY240628P00455000 | 2024-04-22 2:12PM EDT | 2024-06-28 | 2.23 | 0.00 | 0.00 | 0.00 | - | 312 | 5,501 | 6.25% |
| SPY240719P00455000 | 2024-04-22 4:14PM EDT | 2024-07-19 | 3.27 | 0.00 | 0.00 | 0.00 | - | 208 | 9,238 | 3.13% |
| SPY240731P00455000 | 2024-04-22 9:32AM EDT | 2024-07-31 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,200 | 3.13% |
| SPY240816P00455000 | 2024-04-22 2:52PM EDT | 2024-08-16 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,362 | 11,362 | 3.13% |
| SPY240830P00455000 | 2024-04-22 3:10PM EDT | 2024-08-30 | 4.82 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 3.13% |
| SPY240920P00455000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 25 | 18,305 | 3.13% |
| SPY240930P00455000 | 2024-04-22 10:44AM EDT | 2024-09-30 | 6.89 | 0.00 | 0.00 | 0.00 | - | 10 | 836 | 3.13% |
| SPY241220P00455000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 98 | 23,432 | 3.13% |
| SPY241231P00455000 | 2024-04-19 3:36PM EDT | 2024-12-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| SPY250117P00455000 | 2024-04-22 10:11AM EDT | 2025-01-17 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8,838 | 3.13% |
| SPY250321P00455000 | 2024-04-22 4:08PM EDT | 2025-03-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 990 | 1.56% |
| SPY250331P00455000 | 2024-04-17 10:43AM EDT | 2025-03-31 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SPY250620P00455000 | 2024-04-17 12:42PM EDT | 2025-06-20 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4,839 | 1.56% |
| SPY250919P00455000 | 2024-04-12 12:50PM EDT | 2025-09-19 | 17.44 | 0.00 | 0.00 | 0.00 | - | 148 | 74 | 1.56% |
| SPY251219P00455000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4,835 | 1.56% |
| SPY260116P00455000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 20.92 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 1.56% |
| SPY261218P00455000 | 2024-04-19 1:16PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 1.56% |
© 2024 Yahoo. All rights reserved.