Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,193.64 +38.95 (+1.23%) Nikkei
38,035.11 +73.31 (+0.19%) Hang Seng
16,403.21 +151.37 (+0.93%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,708.86 -2,553.36 (-3.97%) 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
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00495000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| SPY240419C00495000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 0.00% |
| SPY240422C00495000 | 2024-04-17 3:59PM EDT | 2024-04-22 | 7.66 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY240423C00495000 | 2024-04-17 3:59PM EDT | 2024-04-23 | 8.16 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| SPY240426C00495000 | 2024-04-17 4:09PM EDT | 2024-04-26 | 9.32 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| SPY240430C00495000 | 2024-04-17 3:57PM EDT | 2024-04-30 | 10.24 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| SPY240503C00495000 | 2024-04-17 2:11PM EDT | 2024-05-03 | 12.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY240510C00495000 | 2024-04-17 4:10PM EDT | 2024-05-10 | 12.83 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY240517C00495000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.00% |
| SPY240524C00495000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00495000 | 2024-04-17 12:51PM EDT | 2024-05-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPY240621C00495000 | 2024-04-17 4:09PM EDT | 2024-06-21 | 19.44 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| SPY240628C00495000 | 2024-04-17 4:10PM EDT | 2024-06-28 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719C00495000 | 2024-04-17 1:53PM EDT | 2024-07-19 | 23.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY240731C00495000 | 2024-04-16 1:43PM EDT | 2024-07-31 | 26.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00495000 | 2024-04-17 12:43PM EDT | 2024-08-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00495000 | 2024-04-17 1:18PM EDT | 2024-08-30 | 28.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY240920C00495000 | 2024-04-17 4:00PM EDT | 2024-09-20 | 29.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240930C00495000 | 2024-04-16 9:35AM EDT | 2024-09-30 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00495000 | 2024-04-17 12:53PM EDT | 2024-12-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY241231C00495000 | 2024-04-12 10:45AM EDT | 2024-12-31 | 49.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00495000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 41.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250321C00495000 | 2024-04-17 3:01PM EDT | 2025-03-21 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00495000 | 2024-04-17 2:07PM EDT | 2025-03-31 | 49.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00495000 | 2024-04-17 11:49AM EDT | 2025-06-20 | 55.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00495000 | 2024-04-16 1:02PM EDT | 2025-12-19 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00495000 | 2024-04-16 3:51PM EDT | 2026-01-16 | 72.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY261218C00495000 | 2024-04-16 10:40AM EDT | 2026-12-18 | 90.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00495000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 59,189 | 0 | 6.25% |
| SPY240419P00495000 | 2024-04-17 4:14PM EDT | 2024-04-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51,312 | 0 | 3.13% |
| SPY240422P00495000 | 2024-04-17 4:13PM EDT | 2024-04-22 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17,246 | 0 | 3.13% |
| SPY240423P00495000 | 2024-04-17 4:13PM EDT | 2024-04-23 | 1.92 | 0.00 | 0.00 | 0.00 | - | 17,248 | 0 | 1.56% |
| SPY240426P00495000 | 2024-04-17 4:13PM EDT | 2024-04-26 | 2.95 | 0.00 | 0.00 | 0.00 | - | 35,893 | 0 | 1.56% |
| SPY240430P00495000 | 2024-04-17 4:14PM EDT | 2024-04-30 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,894 | 0 | 1.56% |
| SPY240503P00495000 | 2024-04-17 4:05PM EDT | 2024-05-03 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9,753 | 0 | 1.56% |
| SPY240510P00495000 | 2024-04-17 4:14PM EDT | 2024-05-10 | 5.43 | 0.00 | 0.00 | 0.00 | - | 4,043 | 0 | 0.78% |
| SPY240517P00495000 | 2024-04-17 4:13PM EDT | 2024-05-17 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6,050 | 0 | 0.78% |
| SPY240524P00495000 | 2024-04-17 4:13PM EDT | 2024-05-24 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.78% |
| SPY240531P00495000 | 2024-04-17 4:01PM EDT | 2024-05-31 | 7.74 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.78% |
| SPY240621P00495000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3,339 | 0 | 0.78% |
| SPY240628P00495000 | 2024-04-17 4:00PM EDT | 2024-06-28 | 10.12 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.78% |
| SPY240719P00495000 | 2024-04-17 4:00PM EDT | 2024-07-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.39% |
| SPY240731P00495000 | 2024-04-17 1:49PM EDT | 2024-07-31 | 11.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY240816P00495000 | 2024-04-17 4:08PM EDT | 2024-08-16 | 13.07 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.39% |
| SPY240830P00495000 | 2024-04-17 3:36PM EDT | 2024-08-30 | 13.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY240920P00495000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 0.39% |
| SPY240930P00495000 | 2024-04-17 3:21PM EDT | 2024-09-30 | 15.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| SPY241220P00495000 | 2024-04-17 12:27PM EDT | 2024-12-20 | 20.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| SPY241231P00495000 | 2024-04-17 11:33AM EDT | 2024-12-31 | 20.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY250117P00495000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 20.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| SPY250321P00495000 | 2024-04-17 12:58PM EDT | 2025-03-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SPY250331P00495000 | 2024-04-17 2:38PM EDT | 2025-03-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250620P00495000 | 2024-04-17 4:00PM EDT | 2025-06-20 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250919P00495000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY251219P00495000 | 2024-04-17 12:49PM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY260116P00495000 | 2024-04-17 3:31PM EDT | 2026-01-16 | 32.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| SPY261218P00495000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 35.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.