Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.62 +60.76 (+0.75%) Bitcoin USD
63,725.91 +205.53 (+0.32%) CMC Crypto 200
1,329.89 -66.65 (-4.77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00470000 | 2024-04-26 10:53AM EDT | 2024-04-26 | 38.41 | 38.72 | 39.53 | +5.42 | +16.43% | 2 | 300 | 110.74% |
| SPY240429C00470000 | 2024-04-25 3:53PM EDT | 2024-04-29 | 36.85 | 39.04 | 39.40 | +3.64 | +10.96% | 1 | 5 | 56.49% |
| SPY240430C00470000 | 2024-04-25 3:26PM EDT | 2024-04-30 | 34.40 | 39.14 | 39.46 | 0.00 | - | 1 | 326 | 51.34% |
| SPY240501C00470000 | 2024-04-24 11:44AM EDT | 2024-05-01 | 34.53 | 39.17 | 39.66 | 0.00 | - | 2 | 13 | 50.01% |
| SPY240503C00470000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 39.04 | 39.69 | 39.86 | +5.27 | +18.49% | 1 | 61 | 44.73% |
| SPY240510C00470000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 34.57 | 40.66 | 40.83 | 0.00 | - | 23 | 103 | 37.15% |
| SPY240517C00470000 | 2024-04-26 10:15AM EDT | 2024-05-17 | 40.87 | 41.09 | 41.25 | +4.78 | +13.24% | 4 | 5,929 | 32.13% |
| SPY240524C00470000 | 2024-04-24 10:42AM EDT | 2024-05-24 | 38.71 | 41.69 | 41.85 | 0.00 | - | 2 | 0 | 29.71% |
| SPY240531C00470000 | 2024-04-25 3:27PM EDT | 2024-05-31 | 37.93 | 42.21 | 42.40 | 0.00 | - | 22 | 1,974 | 28.02% |
| SPY240621C00470000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 44.37 | 44.67 | 45.09 | +5.05 | +12.84% | 3 | 24,189 | 27.07% |
| SPY240628C00470000 | 2024-04-25 3:25PM EDT | 2024-06-28 | 40.56 | 44.81 | 45.44 | 0.00 | - | 21 | 1,129 | 26.11% |
| SPY240719C00470000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 41.96 | 46.60 | 47.08 | 0.00 | - | 3 | 521 | 24.85% |
| SPY240731C00470000 | 2024-04-25 12:47PM EDT | 2024-07-31 | 41.49 | 47.76 | 48.36 | 0.00 | - | 2 | 7 | 24.81% |
| SPY240816C00470000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 47.74 | 49.48 | 50.00 | +2.27 | +4.99% | 2 | 3,231 | 24.78% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 51.39 | 51.98 | 0.00 | - | 4 | 57 | 25.37% |
| SPY240920C00470000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 52.97 | 53.29 | 53.90 | +8.12 | +18.10% | 1 | 13,945 | 25.26% |
| SPY240930C00470000 | 2024-04-25 12:50PM EDT | 2024-09-30 | 47.51 | 53.53 | 54.13 | 0.00 | - | 1 | 527 | 24.65% |
| SPY241220C00470000 | 2024-04-25 12:50PM EDT | 2024-12-20 | 56.00 | 61.57 | 62.28 | 0.00 | - | 26 | 7,916 | 25.71% |
| SPY241231C00470000 | 2024-04-23 12:01PM EDT | 2024-12-31 | 59.16 | 61.81 | 62.64 | 0.00 | - | 9 | 130 | 25.38% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 55.53 | 63.08 | 64.27 | 0.00 | - | 1 | 7,094 | 25.61% |
| SPY250321C00470000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 60.30 | 68.62 | 69.92 | 0.00 | - | 2 | 681 | 26.28% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 69.28 | 70.79 | 0.00 | - | 5 | 6 | 26.38% |
| SPY250620C00470000 | 2024-04-26 10:01AM EDT | 2025-06-20 | 75.30 | 75.71 | 77.12 | +2.30 | +3.15% | 1 | 296 | 26.88% |
| SPY250919C00470000 | 2024-04-19 11:19AM EDT | 2025-09-19 | 75.84 | 81.93 | 84.22 | 0.00 | - | 3 | 10 | 27.58% |
| SPY251219C00470000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 81.11 | 87.19 | 90.20 | 0.00 | - | 2 | 3,385 | 27.90% |
| SPY260116C00470000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 90.84 | 88.22 | 91.49 | +9.99 | +12.36% | 2 | 118 | 27.80% |
| SPY261218C00470000 | 2024-04-25 12:31PM EDT | 2026-12-18 | 103.28 | 106.50 | 111.00 | 0.00 | - | 4 | 291 | 28.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00470000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 18,425 | 50.00% |
| SPY240429P00470000 | 2024-04-26 10:21AM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 378 | 19,164 | 28.32% |
| SPY240430P00470000 | 2024-04-26 11:01AM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 1,034 | 9,412 | 26.56% |
| SPY240501P00470000 | 2024-04-26 10:27AM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | 0.00 | - | 90 | 1,050 | 25.68% |
| SPY240502P00470000 | 2024-04-26 10:28AM EDT | 2024-05-02 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 873 | 24.32% |
| SPY240503P00470000 | 2024-04-26 10:41AM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 209 | 13,389 | 24.02% |
| SPY240510P00470000 | 2024-04-26 11:03AM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 157 | 5,355 | 20.29% |
| SPY240517P00470000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 0.44 | 0.46 | 0.47 | -0.06 | -12.00% | 4,473 | 37,418 | 19.13% |
| SPY240524P00470000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 0.70 | 0.70 | 0.72 | -0.04 | -5.13% | 772 | 0 | 18.24% |
| SPY240531P00470000 | 2024-04-26 11:04AM EDT | 2024-05-31 | 0.94 | 0.93 | 0.95 | -0.08 | -7.84% | 471 | 7,677 | 17.47% |
| SPY240621P00470000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 1.95 | 1.95 | 1.96 | -0.18 | -8.33% | 2,178 | 78,284 | 16.86% |
| SPY240628P00470000 | 2024-04-26 10:12AM EDT | 2024-06-28 | 2.28 | 2.27 | 2.29 | -0.12 | -5.00% | 20 | 3,016 | 16.69% |
| SPY240719P00470000 | 2024-04-26 11:03AM EDT | 2024-07-19 | 3.15 | 3.17 | 3.20 | -0.22 | -6.53% | 71 | 15,842 | 16.16% |
| SPY240731P00470000 | 2024-04-26 10:38AM EDT | 2024-07-31 | 3.74 | 3.68 | 3.73 | -0.86 | -18.70% | 4 | 694 | 15.97% |
| SPY240816P00470000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 4.40 | 4.38 | 4.42 | -0.96 | -17.91% | 48 | 7,873 | 15.77% |
| SPY240830P00470000 | 2024-04-26 10:11AM EDT | 2024-08-30 | 4.93 | 4.90 | 4.96 | -0.87 | -15.00% | 2 | 0 | 15.56% |
| SPY240920P00470000 | 2024-04-26 11:03AM EDT | 2024-09-20 | 5.72 | 5.73 | 5.76 | -1.10 | -15.83% | 7 | 50,665 | 15.31% |
| SPY240930P00470000 | 2024-04-26 10:32AM EDT | 2024-09-30 | 6.24 | 6.12 | 6.18 | -0.13 | -2.04% | 12 | 1,042 | 15.27% |
| SPY241220P00470000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 9.69 | 9.60 | 9.66 | -1.33 | -12.07% | 25 | 59,711 | 15.24% |
| SPY241231P00470000 | 2024-04-26 10:27AM EDT | 2024-12-31 | 10.00 | 9.94 | 10.05 | -0.30 | -2.91% | 66 | 274 | 15.19% |
| SPY250117P00470000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 10.64 | 10.61 | 10.72 | -0.27 | -2.47% | 66 | 15,561 | 15.18% |
| SPY250321P00470000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 14.56 | 12.71 | 12.83 | 0.00 | - | 13 | 7,684 | 15.00% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 14.48 | 12.88 | 13.47 | 0.00 | - | 1 | 3,828 | 15.18% |
| SPY250620P00470000 | 2024-04-25 10:28AM EDT | 2025-06-20 | 18.28 | 15.41 | 15.65 | 0.00 | - | 15 | 4,200 | 14.83% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 17.80 | 18.25 | 0.00 | - | 2 | 1 | 14.71% |
| SPY251219P00470000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 23.35 | 20.08 | 20.55 | 0.00 | - | 30 | 733 | 14.57% |
| SPY260116P00470000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 20.92 | 20.27 | 21.46 | -1.60 | -7.10% | 20 | 970 | 14.63% |
| SPY261218P00470000 | 2024-04-23 3:25PM EDT | 2026-12-18 | 29.10 | 25.93 | 28.94 | 0.00 | - | 21 | 789 | 14.36% |
© 2024 Yahoo. All rights reserved.