Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,054.05 -7.77 (-0.15%) Dow
37,814.59 +79.48 (+0.21%) Nasdaq
15,879.32 -5.70 (-0.04%) Bitcoin USD
62,248.79 -2,097.19 (-3.26%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:493.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00493000 | 2024-04-16 10:18AM EDT | 2024-04-16 | 10.42 | 10.35 | 10.51 | -0.98 | -8.60% | 40 | 5 | 0.00% |
| SPY240417C00493000 | 2024-04-16 10:43AM EDT | 2024-04-17 | 10.32 | 10.61 | 10.75 | -6.68 | -39.29% | 4 | 13 | 0.00% |
| SPY240418C00493000 | 2024-04-16 10:44AM EDT | 2024-04-18 | 11.24 | 11.19 | 11.31 | -2.31 | -17.05% | 3 | 1 | 19.46% |
| SPY240419C00493000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 13.19 | 11.48 | 11.61 | -0.06 | -0.45% | 7 | 1,183 | 19.62% |
| SPY240423C00493000 | 2024-04-12 2:48PM EDT | 2024-04-23 | 12.79 | 12.34 | 12.46 | -6.08 | -32.22% | 6 | 2 | 18.28% |
| SPY240426C00493000 | 2024-04-12 3:56PM EDT | 2024-04-26 | 20.03 | 13.71 | 13.83 | 0.00 | - | 6 | 13 | 20.66% |
| SPY240430C00493000 | 2024-04-15 1:23PM EDT | 2024-04-30 | 18.40 | 14.38 | 14.47 | 0.00 | - | 4 | 235 | 19.56% |
| SPY240517C00493000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 18.60 | 18.15 | 18.22 | -1.04 | -5.30% | 2 | 924 | 20.42% |
| SPY240531C00493000 | 2024-04-15 3:31PM EDT | 2024-05-31 | 21.56 | 20.39 | 20.47 | 0.00 | - | 2 | 297 | 20.40% |
| SPY240621C00493000 | 2024-04-15 2:39PM EDT | 2024-06-21 | 25.29 | 23.10 | 23.47 | 0.00 | - | 9 | 10,128 | 20.56% |
| SPY240628C00493000 | 2024-04-04 1:16PM EDT | 2024-06-28 | 39.77 | 23.50 | 23.96 | 0.00 | - | 3 | 116 | 20.12% |
| SPY240719C00493000 | 2024-04-10 1:56PM EDT | 2024-07-19 | 33.81 | 25.96 | 26.34 | 0.00 | - | 2 | 30 | 20.17% |
| SPY240731C00493000 | 2024-03-27 3:57PM EDT | 2024-07-31 | 42.83 | 27.45 | 27.81 | 0.00 | - | 2 | 4 | 20.40% |
| SPY240816C00493000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 40.72 | 29.62 | 29.97 | 0.00 | - | 1 | 50 | 20.93% |
| SPY241231C00493000 | 2024-04-01 10:02AM EDT | 2024-12-31 | 58.50 | 43.36 | 44.03 | 0.00 | - | 1 | 7 | 22.88% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00493000 | 2024-04-16 10:57AM EDT | 2024-04-16 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 32,556 | 5,489 | 22.85% |
| SPY240417P00493000 | 2024-04-16 10:56AM EDT | 2024-04-17 | 0.29 | 0.29 | 0.30 | -0.12 | -29.27% | 3,459 | 1,369 | 21.29% |
| SPY240418P00493000 | 2024-04-16 10:54AM EDT | 2024-04-18 | 0.64 | 0.65 | 0.66 | -0.12 | -15.79% | 579 | 411 | 21.66% |
| SPY240419P00493000 | 2024-04-16 10:56AM EDT | 2024-04-19 | 0.98 | 0.98 | 1.00 | -0.10 | -9.09% | 2,071 | 18,431 | 21.55% |
| SPY240422P00493000 | 2024-04-16 10:49AM EDT | 2024-04-22 | 1.32 | 1.35 | 1.37 | -0.10 | -7.04% | 150 | 377 | 18.32% |
| SPY240423P00493000 | 2024-04-16 10:44AM EDT | 2024-04-23 | 1.78 | 1.73 | 1.76 | +0.20 | +12.66% | 77 | 515 | 18.98% |
| SPY240426P00493000 | 2024-04-16 10:51AM EDT | 2024-04-26 | 2.65 | 2.61 | 2.64 | +0.17 | +6.85% | 701 | 2,854 | 19.46% |
| SPY240430P00493000 | 2024-04-16 10:28AM EDT | 2024-04-30 | 3.21 | 3.07 | 3.09 | +0.13 | +4.22% | 179 | 2,372 | 18.02% |
| SPY240517P00493000 | 2024-04-16 10:50AM EDT | 2024-05-17 | 5.43 | 5.50 | 5.53 | +0.01 | +0.18% | 107 | 18,836 | 17.05% |
| SPY240524P00493000 | 2024-04-16 9:34AM EDT | 2024-05-24 | 5.83 | 6.16 | 6.20 | -0.15 | -2.51% | 41 | 318 | 16.57% |
| SPY240531P00493000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 6.82 | 6.67 | 6.72 | +0.34 | +5.25% | 62 | 5,167 | 16.05% |
| SPY240621P00493000 | 2024-04-16 10:51AM EDT | 2024-06-21 | 8.74 | 8.65 | 8.68 | +0.19 | +2.22% | 71 | 15,825 | 15.75% |
| SPY240628P00493000 | 2024-04-16 9:51AM EDT | 2024-06-28 | 9.08 | 9.13 | 9.19 | +0.02 | +0.22% | 1 | 283 | 15.59% |
| SPY240719P00493000 | 2024-04-15 1:59PM EDT | 2024-07-19 | 9.45 | 10.45 | 10.52 | 0.00 | - | 8 | 563 | 15.13% |
| SPY240731P00493000 | 2024-04-16 9:32AM EDT | 2024-07-31 | 11.02 | 11.15 | 11.24 | +3.16 | +40.20% | 5 | 58 | 14.95% |
| SPY240816P00493000 | 2024-04-15 1:36PM EDT | 2024-08-16 | 11.14 | 12.13 | 12.19 | 0.00 | - | 1 | 93 | 14.80% |
| SPY240830P00493000 | 2024-04-12 1:31PM EDT | 2024-08-30 | 11.35 | 12.83 | 12.93 | 0.00 | - | 1 | 16 | 14.65% |
| SPY241231P00493000 | 2024-04-05 2:02PM EDT | 2024-12-31 | 19.06 | 19.19 | 19.38 | +4.21 | +28.35% | 1 | 16 | 14.57% |
© 2024 Yahoo. All rights reserved.