Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,003.19 -68.44 (-1.35%) Dow
37,876.97 -583.95 (-1.52%) Nasdaq
15,421.73 -291.02 (-1.85%) Bitcoin USD
63,288.14 -2,856.57 (-4.32%) CMC Crypto 200
1,365.80 -16.77 (-1.21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:465.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00465000 | 2024-04-23 11:01AM EDT | 2024-04-26 | 39.97 | 33.53 | 34.20 | 0.00 | - | 2 | 38 | 57.08% |
| SPY240430C00465000 | 2024-04-23 1:35PM EDT | 2024-04-30 | 40.91 | 33.88 | 34.62 | 0.00 | - | 1 | 272 | 38.48% |
| SPY240503C00465000 | 2024-04-23 10:05AM EDT | 2024-05-03 | 39.30 | 34.39 | 35.00 | 0.00 | - | 2 | 17 | 34.57% |
| SPY240510C00465000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 40.02 | 35.15 | 35.33 | 0.00 | - | 2 | 55 | 27.71% |
| SPY240517C00465000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 36.66 | 35.91 | 36.09 | -7.03 | -16.09% | 1 | 523 | 26.12% |
| SPY240524C00465000 | 2024-04-22 9:49AM EDT | 2024-05-24 | 37.11 | 37.09 | 37.67 | 0.00 | - | 1 | 135 | 27.48% |
| SPY240531C00465000 | 2024-04-24 4:06PM EDT | 2024-05-31 | 42.61 | 37.86 | 38.03 | 0.00 | - | 163 | 1,666 | 25.61% |
| SPY240621C00465000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 46.35 | 39.89 | 40.63 | 0.00 | - | 749 | 15,394 | 25.04% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 45.77 | 40.09 | 40.95 | 0.00 | - | 135 | 3,222 | 24.16% |
| SPY240719C00465000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 42.25 | 42.25 | 42.77 | -0.91 | -2.06% | 1 | 382 | 23.42% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 2024-07-31 | 46.14 | 43.39 | 44.20 | 0.00 | - | 5 | 21 | 23.65% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 44.48 | 45.26 | 45.97 | 0.00 | - | 1 | 2,188 | 23.85% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 47.07 | 47.90 | 0.00 | - | 4 | 40 | 24.44% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 56.27 | 48.99 | 49.80 | 0.00 | - | 2 | 4,585 | 24.38% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 49.12 | 50.01 | 0.00 | - | 2 | 306 | 23.78% |
| SPY241220C00465000 | 2024-04-24 11:00AM EDT | 2024-12-20 | 63.28 | 57.62 | 58.52 | 0.00 | - | 3 | 8,178 | 25.28% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 57.80 | 58.99 | 0.00 | - | 1 | 36 | 25.03% |
| SPY250117C00465000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 64.09 | 59.18 | 60.50 | 0.00 | - | 142 | 1,803 | 25.20% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 65.25 | 64.87 | 66.47 | 0.00 | - | 1 | 383 | 26.11% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 71.85 | 73.86 | 0.00 | - | 3 | 605 | 26.86% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 82.63 | 86.42 | 0.00 | - | 3 | 1,586 | 27.72% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 83.85 | 87.81 | 0.00 | - | 1 | 52 | 27.66% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 102.11 | 107.00 | 0.00 | - | 19 | 22 | 28.71% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00465000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 6,234 | 36.72% |
| SPY240430P00465000 | 2024-04-24 2:24PM EDT | 2024-04-30 | 0.04 | 0.05 | 0.06 | 0.00 | - | 79 | 3,749 | 24.12% |
| SPY240503P00465000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 0.09 | 0.15 | 0.16 | 0.00 | - | 2,921 | 9,435 | 22.73% |
| SPY240510P00465000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 0.46 | 0.44 | 0.46 | +0.18 | +64.29% | 103 | 1,120 | 20.66% |
| SPY240517P00465000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 0.83 | 0.85 | 0.86 | +0.37 | +80.43% | 8 | 32,570 | 19.83% |
| SPY240524P00465000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 1.23 | 1.23 | 1.26 | +0.54 | +78.26% | 9 | 2,783 | 19.14% |
| SPY240531P00465000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 0.97 | 1.58 | 1.60 | 0.00 | - | 196 | 4,666 | 18.43% |
| SPY240621P00465000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 2.85 | 2.82 | 2.84 | +0.69 | +31.94% | 57 | 23,386 | 17.66% |
| SPY240628P00465000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 2.45 | 3.24 | 3.28 | 0.00 | - | 26 | 7,365 | 17.55% |
| SPY240719P00465000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 4.22 | 4.30 | 4.34 | +1.03 | +32.29% | 2 | 32,797 | 16.96% |
| SPY240731P00465000 | 2024-04-24 1:25PM EDT | 2024-07-31 | 3.79 | 4.83 | 4.89 | 0.00 | - | 21 | 906 | 16.67% |
| SPY240816P00465000 | 2024-04-24 4:12PM EDT | 2024-08-16 | 4.67 | 5.62 | 5.68 | 0.00 | - | 109 | 8,749 | 16.46% |
| SPY240830P00465000 | 2024-04-24 10:14AM EDT | 2024-08-30 | 4.89 | 6.27 | 6.36 | 0.00 | - | 1 | 320 | 16.32% |
| SPY240920P00465000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 5.69 | 7.16 | 7.21 | 0.00 | - | 21 | 17,775 | 16.02% |
| SPY240930P00465000 | 2024-04-24 10:41AM EDT | 2024-09-30 | 6.22 | 7.67 | 7.75 | 0.00 | - | 5 | 956 | 16.04% |
| SPY241220P00465000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 9.96 | 11.34 | 11.43 | 0.00 | - | 12 | 6,182 | 15.90% |
| SPY241231P00465000 | 2024-04-23 3:00PM EDT | 2024-12-31 | 10.11 | 11.66 | 11.82 | 0.00 | - | 58 | 212 | 15.83% |
| SPY250117P00465000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 11.02 | 12.33 | 12.48 | 0.00 | - | 20 | 7,548 | 15.78% |
| SPY250321P00465000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 12.88 | 14.60 | 14.77 | 0.00 | - | 2 | 2,643 | 15.62% |
| SPY250331P00465000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 14.45 | 14.50 | 15.27 | 0.00 | - | 2,002 | 2,007 | 15.69% |
| SPY250620P00465000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 15.36 | 17.21 | 17.54 | 0.00 | - | 19 | 643 | 15.32% |
| SPY251219P00465000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 20.05 | 21.60 | 22.44 | 0.00 | - | 5 | 2,451 | 14.96% |
| SPY260116P00465000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 21.36 | 21.75 | 23.45 | 0.00 | - | 23 | 857 | 15.06% |
| SPY261218P00465000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 30.16 | 27.34 | 30.82 | 0.00 | - | 49 | 944 | 14.67% |
© 2024 Yahoo. All rights reserved.