Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,068.70 -1.85 (-0.04%) Dow
38,427.86 -75.83 (-0.20%) Nasdaq
15,753.63 +56.99 (+0.36%) Bitcoin USD
65,184.11 -1,601.00 (-2.40%) CMC Crypto 200
1,406.62 -17.48 (-1.23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:471.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00471000 | 2024-04-19 2:34PM EDT | 2024-04-30 | 26.00 | 35.16 | 35.56 | 0.00 | - | 1 | 157 | 40.00% |
| SPY240517C00471000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 32.15 | 37.27 | 37.41 | 0.00 | - | 1 | 463 | 28.39% |
| SPY240531C00471000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 30.39 | 38.73 | 38.92 | 0.00 | - | 2 | 864 | 26.15% |
| SPY240621C00471000 | 2024-04-17 12:33PM EDT | 2024-06-21 | 38.51 | 41.16 | 41.64 | 0.00 | - | 101 | 413 | 25.60% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 41.36 | 41.88 | 0.00 | - | 268 | 373 | 24.57% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 43.21 | 43.83 | 0.00 | - | 2 | 44 | 23.91% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 44.47 | 44.96 | 0.00 | - | 2 | 2 | 23.74% |
| SPY240816C00471000 | 2024-04-10 9:50AM EDT | 2024-08-16 | 55.10 | 46.45 | 46.95 | 0.00 | - | 2 | 115 | 24.14% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 50.43 | 51.09 | 0.00 | - | 2 | 172 | 24.08% |
| SPY241231C00471000 | 2024-04-10 3:25PM EDT | 2024-12-31 | 69.00 | 59.00 | 59.87 | 0.00 | - | 3 | 4 | 25.05% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 2025-03-31 | 62.00 | 66.22 | 67.62 | 0.00 | - | 1 | 1 | 25.84% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00471000 | 2024-04-23 2:18PM EDT | 2024-04-30 | 0.08 | 0.06 | 0.07 | 0.00 | - | 493 | 4,569 | 22.75% |
| SPY240517P00471000 | 2024-04-24 10:26AM EDT | 2024-05-17 | 0.62 | 0.65 | 0.66 | -0.05 | -7.46% | 66 | 38,186 | 18.19% |
| SPY240531P00471000 | 2024-04-24 10:33AM EDT | 2024-05-31 | 1.24 | 1.26 | 1.27 | -0.08 | -6.06% | 6 | 999 | 16.99% |
| SPY240621P00471000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 2.51 | 2.45 | 2.47 | 0.00 | - | 185 | 5,929 | 16.63% |
| SPY240628P00471000 | 2024-04-23 1:39PM EDT | 2024-06-28 | 2.96 | 2.79 | 2.82 | 0.00 | - | 3 | 711 | 16.44% |
| SPY240719P00471000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 3.63 | 3.76 | 3.79 | -0.23 | -5.96% | 1 | 1,654 | 15.93% |
| SPY240731P00471000 | 2024-04-22 9:36AM EDT | 2024-07-31 | 6.62 | 4.33 | 4.37 | 0.00 | - | 1 | 4 | 15.78% |
| SPY240816P00471000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 5.13 | 5.04 | 5.08 | 0.00 | - | 1 | 1,474 | 15.56% |
| SPY240830P00471000 | 2024-04-03 11:52AM EDT | 2024-08-30 | 4.82 | 5.66 | 5.72 | 0.00 | - | 1 | 2 | 15.44% |
| SPY240930P00471000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 9.34 | 6.91 | 6.96 | 0.00 | - | 60 | 628 | 15.13% |
| SPY241231P00471000 | 2024-04-19 11:02AM EDT | 2024-12-31 | 14.24 | 10.99 | 11.09 | 0.00 | - | 1 | 14 | 15.16% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 2025-03-31 | 17.59 | 13.94 | 14.50 | 0.00 | - | 1 | 1 | 15.09% |
© 2024 Yahoo. All rights reserved.