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
63,708.50 -1,243.12 (-1.91%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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:458.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422C00458000 | 2024-04-19 2:52PM EDT | 2024-04-22 | 36.85 | 37.03 | 37.43 | -4.63 | -11.16% | 85 | 23 | 47.07% |
| SPY240430C00458000 | 2024-04-19 12:43PM EDT | 2024-04-30 | 38.90 | 37.73 | 38.27 | -3.39 | -8.02% | 9 | 388 | 33.17% |
| SPY240517C00458000 | 2024-04-19 1:27PM EDT | 2024-05-17 | 39.89 | 40.27 | 40.73 | -6.91 | -14.76% | 2 | 104 | 29.61% |
| SPY240531C00458000 | 2024-04-18 12:07PM EDT | 2024-05-31 | 48.79 | 42.13 | 42.32 | 0.00 | - | 400 | 1,662 | 27.83% |
| SPY240621C00458000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 45.25 | 44.29 | 44.86 | -6.33 | -12.27% | 12 | 78 | 27.01% |
| SPY240628C00458000 | 2024-04-17 12:51PM EDT | 2024-06-28 | 49.86 | 44.59 | 45.22 | 0.00 | - | 84 | 300 | 26.18% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 2024-07-31 | 67.66 | 52.81 | 53.49 | 0.00 | - | - | 9 | 31.21% |
| SPY240830C00458000 | 2024-04-17 12:44PM EDT | 2024-08-30 | 56.13 | 51.31 | 52.27 | 0.00 | - | 7 | 10 | 26.27% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 2024-09-30 | 62.28 | 53.60 | 54.42 | 0.00 | - | 1 | 110 | 25.55% |
| SPY241231C00458000 | 2024-04-11 10:16AM EDT | 2024-12-31 | 77.41 | 61.92 | 63.04 | 0.00 | - | 1 | 26 | 26.35% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00458000 | 2024-04-19 12:20PM EDT | 2024-04-30 | 0.29 | 0.22 | 0.23 | +0.07 | +31.82% | 10 | 3,913 | 23.90% |
| SPY240517P00458000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 1.46 | 1.32 | 1.34 | +0.41 | +39.05% | 3,610 | 6,351 | 21.84% |
| SPY240531P00458000 | 2024-04-19 3:05PM EDT | 2024-05-31 | 2.24 | 2.06 | 2.11 | +0.48 | +27.27% | 322 | 560 | 20.31% |
| SPY240621P00458000 | 2024-04-19 4:07PM EDT | 2024-06-21 | 3.49 | 3.40 | 3.45 | +0.63 | +22.03% | 267 | 2,232 | 19.51% |
| SPY240628P00458000 | 2024-04-19 2:37PM EDT | 2024-06-28 | 3.91 | 3.80 | 3.88 | +0.50 | +14.66% | 17 | 859 | 19.32% |
| SPY240731P00458000 | 2024-04-16 10:43AM EDT | 2024-07-31 | 5.00 | 5.45 | 5.57 | 0.00 | - | 1 | 781 | 18.35% |
| SPY240830P00458000 | 2024-04-19 10:57AM EDT | 2024-08-30 | 6.33 | 6.82 | 6.97 | -0.16 | -2.47% | 2 | 1,684 | 17.78% |
| SPY240930P00458000 | 2024-04-16 2:15PM EDT | 2024-09-30 | 7.66 | 8.14 | 8.29 | +0.67 | +9.59% | 1 | 30 | 17.34% |
| SPY241231P00458000 | 2024-04-18 3:43PM EDT | 2024-12-31 | 11.25 | 12.13 | 12.43 | 0.00 | - | 4 | 38 | 17.02% |
© 2024 Yahoo. All rights reserved.