Singapore Markets open in 7 hrs 44 mins
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.06 -0.76 (-0.02%) Dow
37,850.27 +115.16 (+0.31%) Nasdaq
15,899.76 +14.75 (+0.09%) BTC-USD
62,790.68 -1,818.46 (-2.81%) 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 01:16PM EDT. Market open.
Strike:499.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00499000 | 2024-04-16 12:59PM EDT | 2024-04-16 | 5.80 | 5.79 | 5.89 | -0.22 | -3.65% | 754 | 21 | 19.39% |
| SPY240417C00499000 | 2024-04-16 12:03PM EDT | 2024-04-17 | 5.91 | 6.41 | 6.53 | -1.34 | -18.48% | 119 | 44 | 20.14% |
| SPY240418C00499000 | 2024-04-16 10:59AM EDT | 2024-04-18 | 6.22 | 7.14 | 7.20 | -1.55 | -19.95% | 122 | 130 | 21.02% |
| SPY240419C00499000 | 2024-04-16 12:54PM EDT | 2024-04-19 | 7.75 | 7.76 | 7.83 | -0.20 | -2.52% | 1,314 | 5,572 | 21.66% |
| SPY240422C00499000 | 2024-04-16 12:56PM EDT | 2024-04-22 | 8.25 | 8.22 | 8.35 | -0.56 | -6.36% | 128 | 79 | 18.46% |
| SPY240423C00499000 | 2024-04-16 12:08PM EDT | 2024-04-23 | 8.43 | 8.69 | 8.75 | -0.75 | -8.17% | 12 | 4 | 18.73% |
| SPY240426C00499000 | 2024-04-16 11:42AM EDT | 2024-04-26 | 9.95 | 9.91 | 9.98 | -0.83 | -7.70% | 23 | 22 | 19.75% |
| SPY240430C00499000 | 2024-04-16 12:15PM EDT | 2024-04-30 | 10.70 | 10.72 | 10.78 | -1.30 | -10.83% | 27 | 372 | 18.98% |
| SPY240503C00499000 | 2024-04-16 11:31AM EDT | 2024-05-03 | 11.54 | 11.94 | 11.99 | -1.59 | -12.11% | 12 | 80 | 20.14% |
| SPY240510C00499000 | 2024-04-16 10:14AM EDT | 2024-05-10 | 13.65 | 13.26 | 13.33 | -2.28 | -14.31% | 2 | 3 | 19.72% |
| SPY240517C00499000 | 2024-04-16 12:41PM EDT | 2024-05-17 | 14.51 | 14.57 | 14.62 | -0.80 | -5.23% | 390 | 1,485 | 19.65% |
| SPY240524C00499000 | 2024-04-10 3:59PM EDT | 2024-05-24 | 22.97 | 15.86 | 15.92 | 0.00 | - | - | 1 | 19.82% |
| SPY240531C00499000 | 2024-04-16 12:08PM EDT | 2024-05-31 | 16.52 | 16.76 | 16.83 | -1.43 | -7.97% | 10 | 730 | 19.54% |
| SPY240621C00499000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 19.78 | 19.79 | 19.84 | -0.20 | -1.00% | 380 | 794 | 19.74% |
| SPY240628C00499000 | 2024-04-15 3:31PM EDT | 2024-06-28 | 19.67 | 20.22 | 20.29 | -1.02 | -4.93% | 1 | 1,217 | 19.29% |
| SPY240719C00499000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 21.90 | 22.55 | 22.62 | -1.07 | -4.66% | 87 | 140 | 19.32% |
| SPY240731C00499000 | 2024-04-15 9:37AM EDT | 2024-07-31 | 30.77 | 24.08 | 24.17 | 0.00 | - | 1 | 1,004 | 19.65% |
| SPY240816C00499000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 40.47 | 26.26 | 26.35 | 0.00 | - | 2 | 2,517 | 20.21% |
| SPY240830C00499000 | 2024-04-05 11:40AM EDT | 2024-08-30 | 38.45 | 28.07 | 28.17 | 0.00 | - | 2 | 47 | 20.64% |
| SPY241231C00499000 | 2024-04-12 10:18AM EDT | 2024-12-31 | 47.16 | 40.05 | 40.77 | 0.00 | - | 1 | 37 | 22.48% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00499000 | 2024-04-16 1:00PM EDT | 2024-04-16 | 0.26 | 0.23 | 0.24 | -0.43 | -63.24% | 42,007 | 6,584 | 17.19% |
| SPY240417P00499000 | 2024-04-16 1:00PM EDT | 2024-04-17 | 0.79 | 0.83 | 0.84 | -0.52 | -39.69% | 24,754 | 13,188 | 18.70% |
| SPY240418P00499000 | 2024-04-16 12:44PM EDT | 2024-04-18 | 1.36 | 1.30 | 1.31 | -0.51 | -27.27% | 2,110 | 2,152 | 18.63% |
| SPY240419P00499000 | 2024-04-16 12:57PM EDT | 2024-04-19 | 1.82 | 1.80 | 1.82 | -0.47 | -20.52% | 4,986 | 12,914 | 19.04% |
| SPY240422P00499000 | 2024-04-16 12:59PM EDT | 2024-04-22 | 2.25 | 2.23 | 2.25 | -0.51 | -18.48% | 830 | 631 | 16.18% |
| SPY240423P00499000 | 2024-04-16 12:46PM EDT | 2024-04-23 | 2.64 | 2.57 | 2.60 | -0.51 | -16.19% | 305 | 547 | 16.45% |
| SPY240426P00499000 | 2024-04-16 12:28PM EDT | 2024-04-26 | 3.36 | 3.53 | 3.57 | -0.64 | -16.00% | 284 | 1,203 | 17.07% |
| SPY240430P00499000 | 2024-04-16 12:50PM EDT | 2024-04-30 | 3.95 | 4.06 | 4.10 | -0.56 | -12.42% | 972 | 3,965 | 16.00% |
| SPY240503P00499000 | 2024-04-16 12:40PM EDT | 2024-05-03 | 4.90 | 4.99 | 5.02 | -0.53 | -9.76% | 299 | 6,571 | 16.79% |
| SPY240510P00499000 | 2024-04-16 12:57PM EDT | 2024-05-10 | 5.80 | 5.74 | 5.78 | -0.11 | -1.86% | 350 | 590 | 15.75% |
| SPY240517P00499000 | 2024-04-16 12:57PM EDT | 2024-05-17 | 6.62 | 6.49 | 6.51 | -0.50 | -7.02% | 662 | 9,796 | 15.20% |
| SPY240524P00499000 | 2024-04-16 12:54PM EDT | 2024-05-24 | 7.19 | 7.22 | 7.27 | -0.25 | -3.36% | 26 | 400 | 14.96% |
| SPY240531P00499000 | 2024-04-16 11:52AM EDT | 2024-05-31 | 7.58 | 7.70 | 7.75 | -0.40 | -5.01% | 19 | 1,031 | 14.47% |
| SPY240621P00499000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 9.69 | 9.77 | 9.81 | -0.62 | -6.01% | 235 | 5,872 | 14.44% |
| SPY240628P00499000 | 2024-04-16 9:46AM EDT | 2024-06-28 | 9.89 | 10.32 | 10.37 | -0.96 | -8.85% | 19 | 273 | 14.37% |
| SPY240719P00499000 | 2024-04-16 12:18PM EDT | 2024-07-19 | 11.48 | 11.68 | 11.75 | -0.28 | -2.38% | 35 | 1,771 | 14.06% |
| SPY240731P00499000 | 2024-04-15 2:10PM EDT | 2024-07-31 | 12.37 | 12.40 | 12.48 | 0.00 | - | 1 | 3,678 | 13.93% |
| SPY240816P00499000 | 2024-04-16 11:45AM EDT | 2024-08-16 | 13.40 | 13.29 | 13.36 | -0.57 | -4.08% | 5 | 449 | 13.76% |
| SPY240830P00499000 | 2024-04-15 9:44AM EDT | 2024-08-30 | 10.23 | 13.97 | 14.07 | 0.00 | - | 1 | 324 | 13.62% |
| SPY241231P00499000 | 2024-04-12 11:11AM EDT | 2024-12-31 | 18.36 | 20.47 | 20.64 | 0.00 | - | 30 | 38 | 13.81% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 23.52 | 24.54 | 0.00 | - | 1 | 1 | 13.91% |
© 2024 Yahoo. All rights reserved.