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
8,119.48 +40.62 (+0.50%) Bitcoin USD
64,168.41 +306.54 (+0.48%) CMC Crypto 200
1,385.59 -10.95 (-0.78%)
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:492.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00492000 | 2024-04-25 4:07PM EDT | 2024-04-26 | 15.87 | 0.00 | 0.00 | 0.00 | - | 144 | 367 | 0.00% |
| SPY240429C00492000 | 2024-04-25 2:31PM EDT | 2024-04-29 | 11.02 | 0.00 | 0.00 | 0.00 | - | 103 | 154 | 0.00% |
| SPY240430C00492000 | 2024-04-25 4:05PM EDT | 2024-04-30 | 16.61 | 0.00 | 0.00 | 0.00 | - | 72 | 494 | 0.00% |
| SPY240501C00492000 | 2024-04-25 12:04PM EDT | 2024-05-01 | 9.94 | 0.00 | 0.00 | 0.00 | - | 16 | 138 | 0.00% |
| SPY240502C00492000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 16.59 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 0.00% |
| SPY240503C00492000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 12.99 | 0.00 | 0.00 | 0.00 | - | 22 | 243 | 0.00% |
| SPY240510C00492000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 14.35 | 0.00 | 0.00 | 0.00 | - | 41 | 354 | 0.00% |
| SPY240517C00492000 | 2024-04-24 2:10PM EDT | 2024-05-17 | 18.32 | 0.00 | 0.00 | 0.00 | - | 90 | 779 | 0.00% |
| SPY240524C00492000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 17.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240531C00492000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 18.73 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| SPY240621C00492000 | 2024-04-25 4:03PM EDT | 2024-06-21 | 23.16 | 0.00 | 0.00 | 0.00 | - | 39 | 743 | 0.00% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| SPY240719C00492000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 246 | 406 | 0.00% |
| SPY240731C00492000 | 2024-04-25 2:16PM EDT | 2024-07-31 | 25.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00492000 | 2024-04-25 1:24PM EDT | 2024-08-16 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00492000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24,921 | 13,135 | 12.50% |
| SPY240429P00492000 | 2024-04-25 4:12PM EDT | 2024-04-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,598 | 1,388 | 6.25% |
| SPY240430P00492000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,218 | 4,892 | 6.25% |
| SPY240501P00492000 | 2024-04-25 4:07PM EDT | 2024-05-01 | 0.32 | 0.00 | 0.00 | 0.00 | - | 797 | 501 | 3.13% |
| SPY240502P00492000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 0.49 | 0.00 | 0.00 | 0.00 | - | 592 | 503 | 3.13% |
| SPY240503P00492000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,149 | 2,106 | 3.13% |
| SPY240510P00492000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 79 | 1,828 | 3.13% |
| SPY240517P00492000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,930 | 49,034 | 1.56% |
| SPY240524P00492000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 3.31 | 0.00 | 0.00 | 0.00 | - | 882 | 1,357 | 1.56% |
| SPY240531P00492000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 135 | 1,219 | 1.56% |
| SPY240621P00492000 | 2024-04-25 4:06PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 373 | 3,431 | 1.56% |
| SPY240628P00492000 | 2024-04-25 3:27PM EDT | 2024-06-28 | 6.56 | 0.00 | 0.00 | 0.00 | - | 43 | 346 | 1.56% |
| SPY240719P00492000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 8.07 | 0.00 | 0.00 | 0.00 | - | 49 | 2,215 | 0.78% |
| SPY240731P00492000 | 2024-04-24 1:25PM EDT | 2024-07-31 | 8.23 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 0.78% |
| SPY240816P00492000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 801 | 0.78% |
| SPY240830P00492000 | 2024-04-22 1:07PM EDT | 2024-08-30 | 12.44 | 0.00 | 0.00 | 0.00 | - | 24 | 746 | 0.78% |
| SPY241231P00492000 | 2024-04-25 3:50PM EDT | 2024-12-31 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| SPY250331P00492000 | 2024-04-19 2:22PM EDT | 2025-03-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 44 | 444 | 0.39% |
© 2024 Yahoo. All rights reserved.