Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,284.18 -3.57 (-0.11%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,552.88 +268.34 (+1.55%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,442.46 +59.11 (+0.09%) CMC Crypto 200
1,390.43 +7.86 (+0.57%)
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:497.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00497000 | 2024-04-25 4:08PM EDT | 2024-04-26 | 11.00 | 10.74 | 10.97 | +3.41 | +44.93% | 4,148 | 2,781 | 68.41% |
| SPY240429C00497000 | 2024-04-25 4:04PM EDT | 2024-04-29 | 10.64 | 10.97 | 11.19 | +2.60 | +32.34% | 1,072 | 756 | 35.91% |
| SPY240430C00497000 | 2024-04-25 4:04PM EDT | 2024-04-30 | 11.08 | 11.23 | 11.44 | +1.13 | +11.36% | 750 | 780 | 33.25% |
| SPY240501C00497000 | 2024-04-25 4:05PM EDT | 2024-05-01 | 12.00 | 11.64 | 11.84 | +1.40 | +13.21% | 385 | 632 | 32.01% |
| SPY240502C00497000 | 2024-04-25 1:16PM EDT | 2024-05-02 | 7.73 | 12.07 | 12.27 | -2.84 | -26.87% | 326 | 401 | 31.26% |
| SPY240503C00497000 | 2024-04-25 4:05PM EDT | 2024-05-03 | 12.28 | 12.43 | 12.62 | +2.78 | +29.26% | 1,627 | 1,223 | 30.48% |
| SPY240510C00497000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 13.70 | 13.78 | 13.95 | +2.49 | +22.21% | 261 | 867 | 25.67% |
| SPY240517C00497000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 12.10 | 15.15 | 15.33 | -0.70 | -5.47% | 779 | 4,665 | 24.09% |
| SPY240524C00497000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 13.67 | 16.50 | 16.67 | -1.63 | -10.65% | 7 | 553 | 23.41% |
| SPY240531C00497000 | 2024-04-25 3:25PM EDT | 2024-05-31 | 14.94 | 17.39 | 17.55 | -1.37 | -8.40% | 123 | 382 | 22.45% |
| SPY240621C00497000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 19.89 | 20.34 | 20.49 | +0.87 | +4.57% | 111 | 2,393 | 21.62% |
| SPY240628C00497000 | 2024-04-25 1:06PM EDT | 2024-06-28 | 17.13 | 20.76 | 20.94 | -2.68 | -13.53% | 5 | 205 | 20.95% |
| SPY240719C00497000 | 2024-04-25 1:09PM EDT | 2024-07-19 | 20.47 | 23.13 | 23.30 | -1.25 | -5.76% | 105 | 699 | 20.65% |
| SPY240731C00497000 | 2024-04-24 9:37AM EDT | 2024-07-31 | 24.35 | 24.52 | 24.75 | 0.00 | - | 1 | 38 | 20.75% |
| SPY240816C00497000 | 2024-04-25 9:59AM EDT | 2024-08-16 | 22.31 | 26.71 | 26.91 | -3.49 | -13.53% | 12 | 357 | 21.19% |
| SPY240830C00497000 | 2024-04-25 4:08PM EDT | 2024-08-30 | 28.73 | 28.45 | 28.71 | +1.42 | +5.20% | 5 | 396 | 21.53% |
| SPY241231C00497000 | 2024-04-23 3:26PM EDT | 2024-12-31 | 39.66 | 40.23 | 41.43 | 0.00 | - | 3 | 114 | 23.09% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 48.08 | 49.92 | 0.00 | - | 1 | 1 | 24.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00497000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.10 | -0.43 | -81.13% | 50,291 | 24,941 | 15.67% |
| SPY240429P00497000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.25 | 0.24 | 0.26 | -0.63 | -71.59% | 7,097 | 1,817 | 9.89% |
| SPY240430P00497000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.44 | 0.41 | 0.43 | -0.70 | -61.40% | 12,220 | 9,951 | 10.28% |
| SPY240501P00497000 | 2024-04-25 4:03PM EDT | 2024-05-01 | 1.03 | 0.73 | 0.76 | -0.19 | -15.57% | 2,777 | 1,141 | 11.45% |
| SPY240502P00497000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 0.94 | 0.93 | 0.97 | -0.79 | -45.66% | 5,016 | 837 | 11.68% |
| SPY240503P00497000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 1.24 | 1.20 | 1.24 | -0.96 | -43.64% | 3,982 | 11,403 | 12.15% |
| SPY240510P00497000 | 2024-04-25 4:13PM EDT | 2024-05-10 | 2.09 | 2.00 | 2.05 | -1.09 | -34.28% | 355 | 2,319 | 11.33% |
| SPY240517P00497000 | 2024-04-25 4:10PM EDT | 2024-05-17 | 2.88 | 2.85 | 2.90 | -1.31 | -31.26% | 1,487 | 8,380 | 11.34% |
| SPY240524P00497000 | 2024-04-25 4:06PM EDT | 2024-05-24 | 3.59 | 3.59 | 3.65 | -0.68 | -15.93% | 267 | 1,767 | 11.34% |
| SPY240531P00497000 | 2024-04-25 4:12PM EDT | 2024-05-31 | 4.14 | 4.09 | 4.16 | -1.29 | -23.76% | 880 | 8,284 | 11.05% |
| SPY240621P00497000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 6.08 | 6.02 | 6.09 | -0.53 | -8.02% | 788 | 17,288 | 11.37% |
| SPY240628P00497000 | 2024-04-25 4:00PM EDT | 2024-06-28 | 8.00 | 6.54 | 6.64 | +0.87 | +12.20% | 27 | 115 | 11.42% |
| SPY240719P00497000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 8.30 | 7.84 | 7.95 | -0.64 | -7.16% | 46 | 1,377 | 11.31% |
| SPY240731P00497000 | 2024-04-25 4:13PM EDT | 2024-07-31 | 8.67 | 8.51 | 8.66 | -1.32 | -13.21% | 25 | 802 | 11.30% |
| SPY240816P00497000 | 2024-04-24 10:25AM EDT | 2024-08-16 | 13.19 | 9.40 | 9.52 | +3.28 | +33.10% | 35 | 1,854 | 11.26% |
| SPY240830P00497000 | 2024-04-24 9:37AM EDT | 2024-08-30 | 10.57 | 10.07 | 10.27 | 0.00 | - | 1 | 52 | 11.28% |
| SPY241231P00497000 | 2024-04-22 1:19PM EDT | 2024-12-31 | 20.14 | 16.36 | 16.68 | -0.34 | -1.66% | 1 | 84 | 11.98% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 19.74 | 20.35 | 0.00 | - | 4 | 105 | 12.19% |
© 2024 Yahoo. All rights reserved.