Singapore markets closed
Straits Times Index
3,272.70 +47.53 (+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
66,205.55 +225.40 (+0.34%) CMC Crypto 200
1,423.33 +8.57 (+0.62%)
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:475.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00475000 | 2024-04-22 3:45PM EDT | 2024-04-26 | 25.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240430C00475000 | 2024-04-19 3:35PM EDT | 2024-04-30 | 21.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240503C00475000 | 2024-04-22 12:00PM EDT | 2024-05-03 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00475000 | 2024-04-22 3:35PM EDT | 2024-05-10 | 27.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SPY240517C00475000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 27.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240524C00475000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 26.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240531C00475000 | 2024-04-19 2:38PM EDT | 2024-05-31 | 27.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00475000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 33.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240628C00475000 | 2024-04-19 1:55PM EDT | 2024-06-28 | 32.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240719C00475000 | 2024-04-22 2:25PM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00475000 | 2024-04-19 11:36AM EDT | 2024-07-31 | 35.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00475000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240830C00475000 | 2024-04-19 2:46PM EDT | 2024-08-30 | 37.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920C00475000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 39.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240930C00475000 | 2024-04-19 2:36PM EDT | 2024-09-30 | 40.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00475000 | 2024-04-22 11:59AM EDT | 2024-12-20 | 50.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231C00475000 | 2024-04-19 3:54PM EDT | 2024-12-31 | 49.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00475000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 52.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY250331C00475000 | 2024-04-22 10:45AM EDT | 2025-03-31 | 58.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250620C00475000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00475000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116C00475000 | 2024-04-22 4:13PM EDT | 2026-01-16 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00475000 | 2024-04-19 3:05PM EDT | 2026-12-18 | 96.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00475000 | 2024-04-22 3:54PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| SPY240426P00475000 | 2024-04-22 4:06PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,059 | 0 | 12.50% |
| SPY240430P00475000 | 2024-04-22 3:59PM EDT | 2024-04-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| SPY240503P00475000 | 2024-04-22 4:14PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4,923 | 0 | 6.25% |
| SPY240510P00475000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,697 | 0 | 6.25% |
| SPY240517P00475000 | 2024-04-22 4:13PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3,996 | 0 | 3.13% |
| SPY240524P00475000 | 2024-04-22 4:11PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 3.13% |
| SPY240531P00475000 | 2024-04-22 3:55PM EDT | 2024-05-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 3.13% |
| SPY240621P00475000 | 2024-04-22 4:05PM EDT | 2024-06-21 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 3.13% |
| SPY240628P00475000 | 2024-04-22 3:32PM EDT | 2024-06-28 | 4.43 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 3.13% |
| SPY240719P00475000 | 2024-04-22 4:05PM EDT | 2024-07-19 | 5.83 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| SPY240731P00475000 | 2024-04-22 2:30PM EDT | 2024-07-31 | 5.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY240816P00475000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 1.56% |
| SPY240830P00475000 | 2024-04-22 3:41PM EDT | 2024-08-30 | 7.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPY240920P00475000 | 2024-04-22 3:36PM EDT | 2024-09-20 | 8.98 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| SPY240930P00475000 | 2024-04-22 2:36PM EDT | 2024-09-30 | 8.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY241220P00475000 | 2024-04-22 3:55PM EDT | 2024-12-20 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 1.56% |
| SPY241231P00475000 | 2024-04-22 12:45PM EDT | 2024-12-31 | 14.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250117P00475000 | 2024-04-22 3:39PM EDT | 2025-01-17 | 14.57 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| SPY250321P00475000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 16.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250331P00475000 | 2024-04-22 3:59PM EDT | 2025-03-31 | 17.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY250620P00475000 | 2024-04-22 3:10PM EDT | 2025-06-20 | 19.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY250919P00475000 | 2024-04-17 1:32PM EDT | 2025-09-19 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY251219P00475000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY260116P00475000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 28.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY261218P00475000 | 2024-04-22 3:13PM EDT | 2026-12-18 | 31.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.