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
63,917.99 -762.02 (-1.18%) CMC Crypto 200
1,333.09 -63.44 (-4.38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:486.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00486000 | 2024-04-26 1:52PM EDT | 2024-04-26 | 23.61 | 23.18 | 23.54 | +8.11 | +52.32% | 43 | 122 | 25.00% |
| SPY240429C00486000 | 2024-04-25 3:04PM EDT | 2024-04-29 | 22.16 | 23.35 | 23.69 | +4.63 | +26.41% | 3 | 11 | 24.12% |
| SPY240430C00486000 | 2024-04-26 12:18PM EDT | 2024-04-30 | 22.85 | 23.36 | 23.82 | +9.25 | +68.01% | 1 | 336 | 24.22% |
| SPY240502C00486000 | 2024-04-19 3:43PM EDT | 2024-05-02 | 12.30 | 23.88 | 24.04 | 0.00 | - | 25 | 25 | 23.19% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 21.20 | 24.00 | 24.16 | +3.94 | +22.83% | 2 | 17 | 22.85% |
| SPY240517C00486000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 24.80 | 25.89 | 26.03 | +7.34 | +42.04% | 218 | 402 | 20.98% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 24.27 | 27.08 | 27.22 | 0.00 | - | 64 | 212 | 21.32% |
| SPY240531C00486000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 19.71 | 27.82 | 27.95 | 0.00 | - | 2 | 482 | 20.69% |
| SPY240621C00486000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 30.92 | 30.30 | 30.78 | +7.61 | +32.65% | 7 | 114 | 20.89% |
| SPY240628C00486000 | 2024-04-25 11:25AM EDT | 2024-06-28 | 23.45 | 30.64 | 31.12 | 0.00 | - | 1 | 583 | 20.19% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 31.65 | 32.81 | 33.20 | +6.05 | +23.63% | 1 | 78 | 20.01% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 2024-07-31 | 32.42 | 34.14 | 34.54 | 0.00 | - | 20 | 612 | 20.20% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 32.07 | 36.28 | 36.72 | 0.00 | - | 8 | 30 | 20.88% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 38.00 | 38.44 | 0.00 | - | 2 | 126 | 21.28% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 49.55 | 50.35 | 0.00 | - | 1 | 149 | 22.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00486000 | 2024-04-26 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,299 | 4,361 | 33.59% |
| SPY240429P00486000 | 2024-04-26 2:54PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 659 | 858 | 18.16% |
| SPY240430P00486000 | 2024-04-26 3:06PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 145 | 3,188 | 17.77% |
| SPY240501P00486000 | 2024-04-26 2:25PM EDT | 2024-05-01 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 41 | 191 | 17.82% |
| SPY240502P00486000 | 2024-04-26 2:10PM EDT | 2024-05-02 | 0.13 | 0.11 | 0.12 | -0.08 | -38.10% | 42 | 182 | 17.58% |
| SPY240503P00486000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.18 | -0.14 | -43.75% | 526 | 892 | 17.63% |
| SPY240517P00486000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 1.11 | 1.00 | 1.01 | -0.23 | -17.16% | 128 | 38,306 | 15.67% |
| SPY240524P00486000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 1.58 | 1.47 | 1.50 | -1.14 | -41.91% | 89 | 568 | 15.36% |
| SPY240531P00486000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 2.04 | 1.88 | 1.89 | -0.39 | -16.05% | 83 | 592 | 14.88% |
| SPY240621P00486000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 3.42 | 3.40 | 3.42 | -1.47 | -30.06% | 116 | 3,073 | 14.76% |
| SPY240628P00486000 | 2024-04-26 3:06PM EDT | 2024-06-28 | 3.90 | 3.85 | 3.88 | -1.62 | -29.35% | 2 | 722 | 14.69% |
| SPY240719P00486000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 5.04 | 5.00 | 5.03 | -1.50 | -22.94% | 12 | 1,228 | 14.31% |
| SPY240731P00486000 | 2024-04-26 12:28PM EDT | 2024-07-31 | 5.84 | 5.61 | 5.66 | -1.59 | -21.40% | 2 | 147 | 14.16% |
| SPY240816P00486000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 6.58 | 6.44 | 6.49 | -2.81 | -29.93% | 9 | 537 | 14.04% |
| SPY240830P00486000 | 2024-04-26 10:30AM EDT | 2024-08-30 | 7.46 | 7.11 | 7.17 | -1.76 | -19.09% | 3 | 373 | 13.93% |
| SPY241231P00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 13.38 | 13.06 | 13.16 | -5.15 | -27.79% | 25 | 96 | 14.04% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 16.40 | 16.83 | 0.00 | - | - | 1 | 14.10% |
© 2024 Yahoo. All rights reserved.