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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,796.19 -787.23 (-1.22%) CMC Crypto 200
1,328.70 -67.83 (-4.86%)
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:482.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00482000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 26.00 | 25.63 | 26.79 | +2.89 | +12.51% | 1 | 3 | 68.07% |
| SPY240429C00482000 | 2024-04-25 1:07PM EDT | 2024-04-29 | 19.90 | 26.12 | 26.49 | 0.00 | - | 4 | 1 | 28.66% |
| SPY240430C00482000 | 2024-04-22 10:04AM EDT | 2024-04-30 | 27.84 | 26.21 | 26.58 | +10.48 | +60.37% | 1 | 72 | 27.32% |
| SPY240501C00482000 | 2024-04-22 2:14PM EDT | 2024-05-01 | 21.00 | 26.31 | 26.68 | 0.00 | - | 1 | 0 | 26.39% |
| SPY240502C00482000 | 2024-04-23 3:31PM EDT | 2024-05-02 | 24.50 | 26.68 | 26.86 | 0.00 | - | 1 | 1 | 26.47% |
| SPY240503C00482000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 24.91 | 26.80 | 26.98 | +6.41 | +34.65% | 1 | 2 | 25.88% |
| SPY240517C00482000 | 2024-04-25 10:33AM EDT | 2024-05-17 | 21.11 | 28.60 | 28.77 | 0.00 | - | 2 | 312 | 22.68% |
| SPY240531C00482000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 31.03 | 30.35 | 30.51 | +6.34 | +25.68% | 5 | 0 | 21.78% |
| SPY240621C00482000 | 2024-04-25 2:46PM EDT | 2024-06-21 | 28.09 | 32.69 | 33.21 | 0.00 | - | 65 | 450 | 21.70% |
| SPY240628C00482000 | 2024-04-25 12:02PM EDT | 2024-06-28 | 27.20 | 33.00 | 33.58 | 0.00 | - | 2 | 193 | 21.02% |
| SPY240719C00482000 | 2024-03-14 11:58AM EDT | 2024-07-19 | 44.67 | 40.37 | 40.77 | 0.00 | - | 1 | 152 | 26.79% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 36.65 | 36.42 | 36.95 | +6.83 | +22.90% | 1 | 2 | 20.92% |
| SPY240816C00482000 | 2024-04-02 11:17AM EDT | 2024-08-16 | 49.88 | 38.55 | 39.03 | 0.00 | - | 2 | 4 | 21.49% |
| SPY240830C00482000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 41.71 | 40.24 | 40.82 | 0.00 | - | 35 | 36 | 21.96% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 32.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00482000 | 2024-04-26 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 9,709 | 37.50% |
| SPY240429P00482000 | 2024-04-26 3:14PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 27 | 389 | 20.12% |
| SPY240430P00482000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 242 | 6,842 | 18.95% |
| SPY240501P00482000 | 2024-04-26 3:39PM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 605 | 395 | 18.46% |
| SPY240502P00482000 | 2024-04-26 3:25PM EDT | 2024-05-02 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 61 | 381 | 18.21% |
| SPY240503P00482000 | 2024-04-26 4:01PM EDT | 2024-05-03 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 797 | 1,127 | 18.36% |
| SPY240517P00482000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.84 | 0.84 | 0.86 | -0.16 | -16.00% | 1,339 | 18,565 | 16.33% |
| SPY240524P00482000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 1.24 | 1.25 | 1.28 | -0.23 | -15.65% | 97 | 719 | 15.88% |
| SPY240531P00482000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 1.58 | 1.62 | 1.64 | -0.27 | -14.59% | 595 | 3,154 | 15.36% |
| SPY240621P00482000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.02 | 3.05 | 3.08 | -0.26 | -7.93% | 395 | 38,683 | 15.20% |
| SPY240628P00482000 | 2024-04-26 3:39PM EDT | 2024-06-28 | 3.40 | 3.47 | 3.51 | -1.07 | -23.94% | 25 | 884 | 15.10% |
| SPY240719P00482000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 4.56 | 4.58 | 4.63 | -1.33 | -22.58% | 593 | 6,573 | 14.72% |
| SPY240731P00482000 | 2024-04-25 12:36PM EDT | 2024-07-31 | 7.03 | 5.18 | 5.24 | 0.00 | - | 2 | 32 | 14.56% |
| SPY240816P00482000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 6.03 | 6.00 | 6.05 | -0.99 | -14.10% | 203 | 184 | 14.42% |
| SPY240830P00482000 | 2024-04-26 3:02PM EDT | 2024-08-30 | 6.45 | 6.65 | 6.72 | -1.07 | -14.23% | 10 | 688 | 14.31% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 12.42 | 12.62 | 0.00 | - | 4 | 9 | 14.36% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 15.61 | 16.22 | 0.00 | - | - | 1 | 14.38% |
© 2024 Yahoo. All rights reserved.