Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,982.35 +2,114.47 (+3.42%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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:483.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00483000 | 2024-04-19 12:50PM EDT | 2024-04-30 | 15.96 | 14.40 | 14.54 | -18.51 | -53.70% | 16 | 70 | 20.07% |
| SPY240517C00483000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 19.94 | 18.60 | 18.73 | -4.86 | -19.60% | 58 | 750 | 21.56% |
| SPY240531C00483000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 21.27 | 20.85 | 20.98 | -4.39 | -17.11% | 30 | 61 | 21.26% |
| SPY240621C00483000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 23.97 | 23.60 | 24.05 | -4.01 | -14.33% | 2 | 146 | 21.34% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 24.07 | 24.58 | 0.00 | - | 4 | 5,506 | 20.89% |
| SPY240719C00483000 | 2024-04-19 12:57PM EDT | 2024-07-19 | 27.92 | 26.46 | 26.91 | -4.62 | -14.20% | 1 | 137 | 20.79% |
| SPY240731C00483000 | 2024-04-17 11:40AM EDT | 2024-07-31 | 33.68 | 27.84 | 28.36 | 0.00 | - | 3 | 83 | 20.98% |
| SPY240816C00483000 | 2024-04-16 11:37AM EDT | 2024-08-16 | 37.72 | 30.03 | 30.50 | 0.00 | - | 12 | 6 | 21.49% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 42.23% |
| SPY241231C00483000 | 2024-04-17 11:10AM EDT | 2024-12-31 | 50.30 | 43.46 | 44.41 | 0.00 | - | 9 | 11 | 23.29% |
| SPY250331C00483000 | 2024-04-10 11:19AM EDT | 2025-03-31 | 66.20 | 51.11 | 52.60 | 0.00 | - | 1 | 1 | 24.40% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00483000 | 2024-04-19 4:12PM EDT | 2024-04-22 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4,731 | 9,199 | 14.75% |
| SPY240423P00483000 | 2024-04-19 4:10PM EDT | 2024-04-23 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 1,990 | 2,032 | 15.87% |
| SPY240430P00483000 | 2024-04-19 4:11PM EDT | 2024-04-30 | 1.63 | 1.59 | 1.62 | +0.54 | +49.54% | 909 | 2,606 | 17.05% |
| SPY240517P00483000 | 2024-04-19 4:02PM EDT | 2024-05-17 | 4.44 | 4.36 | 4.40 | +1.02 | +29.82% | 2,510 | 13,979 | 17.09% |
| SPY240524P00483000 | 2024-04-19 4:08PM EDT | 2024-05-24 | 5.26 | 5.12 | 5.19 | +1.23 | +30.52% | 63 | 334 | 16.77% |
| SPY240531P00483000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 5.64 | 5.66 | 5.73 | +0.91 | +19.24% | 283 | 574 | 16.22% |
| SPY240621P00483000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 7.93 | 7.67 | 7.73 | +1.42 | +21.81% | 877 | 4,167 | 15.93% |
| SPY240628P00483000 | 2024-04-19 1:53PM EDT | 2024-06-28 | 8.66 | 8.21 | 8.31 | +2.60 | +42.90% | 57 | 3,983 | 15.84% |
| SPY240719P00483000 | 2024-04-19 4:05PM EDT | 2024-07-19 | 9.68 | 9.56 | 9.68 | +1.44 | +17.48% | 48 | 678 | 15.39% |
| SPY240731P00483000 | 2024-04-19 2:53PM EDT | 2024-07-31 | 10.73 | 10.26 | 10.37 | +1.94 | +22.07% | 102 | 250 | 15.17% |
| SPY240816P00483000 | 2024-04-19 9:59AM EDT | 2024-08-16 | 9.73 | 11.18 | 11.31 | +0.40 | +4.29% | 2 | 535 | 14.99% |
| SPY240830P00483000 | 2024-04-17 3:30PM EDT | 2024-08-30 | 10.36 | 11.89 | 12.07 | 0.00 | - | 1 | 518 | 14.85% |
| SPY241231P00483000 | 2024-04-19 9:57AM EDT | 2024-12-31 | 18.24 | 18.12 | 18.47 | +6.52 | +55.63% | 3 | 43 | 14.75% |
© 2024 Yahoo. All rights reserved.