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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,531.93 -318.62 (-0.50%) CMC Crypto 200
1,319.68 -76.85 (-5.50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00500000 | 2024-04-26 11:35AM EDT | 2024-04-26 | 8.25 | 8.11 | 8.28 | +0.30 | +3.82% | 2,582 | 18,397 | 0.00% |
| SPY240429C00500000 | 2024-04-26 11:34AM EDT | 2024-04-29 | 8.31 | 8.32 | 8.46 | +0.16 | +1.96% | 683 | 2,791 | 0.00% |
| SPY240430C00500000 | 2024-04-26 11:36AM EDT | 2024-04-30 | 8.84 | 8.73 | 8.85 | +0.29 | +3.39% | 1,160 | 16,470 | 9.42% |
| SPY240501C00500000 | 2024-04-26 11:26AM EDT | 2024-05-01 | 9.36 | 9.27 | 9.39 | +0.29 | +3.20% | 162 | 1,239 | 13.17% |
| SPY240502C00500000 | 2024-04-26 11:23AM EDT | 2024-05-02 | 9.70 | 9.76 | 9.85 | -0.03 | -0.31% | 93 | 1,160 | 14.73% |
| SPY240503C00500000 | 2024-04-26 11:31AM EDT | 2024-05-03 | 10.42 | 10.22 | 10.31 | +0.49 | +4.93% | 856 | 9,736 | 15.89% |
| SPY240510C00500000 | 2024-04-26 11:16AM EDT | 2024-05-10 | 11.65 | 11.70 | 11.78 | +0.09 | +0.78% | 248 | 2,971 | 15.98% |
| SPY240517C00500000 | 2024-04-26 11:29AM EDT | 2024-05-17 | 13.26 | 13.08 | 13.17 | +0.41 | +3.19% | 276 | 58,721 | 16.35% |
| SPY240524C00500000 | 2024-04-26 11:07AM EDT | 2024-05-24 | 15.16 | 14.52 | 14.60 | +2.16 | +16.62% | 66 | 1,068 | 16.97% |
| SPY240531C00500000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 15.48 | 15.45 | 15.53 | +0.18 | +1.18% | 350 | 3,032 | 16.79% |
| SPY240621C00500000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 18.44 | 18.41 | 18.47 | +0.37 | +2.04% | 497 | 59,955 | 17.20% |
| SPY240628C00500000 | 2024-04-26 11:08AM EDT | 2024-06-28 | 19.49 | 18.85 | 18.92 | +0.76 | +4.06% | 23 | 2,337 | 16.78% |
| SPY240719C00500000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 21.42 | 21.19 | 21.26 | +0.42 | +2.00% | 104 | 6,110 | 17.03% |
| SPY240731C00500000 | 2024-04-26 11:11AM EDT | 2024-07-31 | 22.70 | 22.65 | 22.74 | -0.03 | -0.13% | 93 | 433 | 17.40% |
| SPY240816C00500000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 25.16 | 24.81 | 24.89 | +0.74 | +3.03% | 74 | 3,944 | 18.08% |
| SPY240830C00500000 | 2024-04-26 10:03AM EDT | 2024-08-30 | 26.58 | 26.64 | 26.74 | +3.27 | +14.03% | 35 | 175 | 18.63% |
| SPY240920C00500000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 29.40 | 28.61 | 28.97 | +3.85 | +15.07% | 6 | 8,117 | 19.02% |
| SPY240930C00500000 | 2024-04-26 11:07AM EDT | 2024-09-30 | 29.83 | 28.99 | 29.61 | +3.23 | +12.14% | 21 | 1,049 | 18.90% |
| SPY241220C00500000 | 2024-04-26 11:19AM EDT | 2024-12-20 | 38.60 | 38.23 | 38.74 | +4.01 | +11.59% | 40 | 11,776 | 21.03% |
| SPY241231C00500000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 38.00 | 38.54 | 39.37 | +1.75 | +4.83% | 1 | 360 | 20.94% |
| SPY250117C00500000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 40.62 | 40.14 | 40.97 | +2.84 | +7.52% | 65 | 12,144 | 21.20% |
| SPY250321C00500000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 46.14 | 46.24 | 47.28 | +2.04 | +4.63% | 3 | 1,213 | 22.39% |
| SPY250331C00500000 | 2024-04-26 11:34AM EDT | 2025-03-31 | 47.34 | 46.57 | 47.78 | +3.04 | +6.86% | 5 | 19 | 22.32% |
| SPY250620C00500000 | 2024-04-26 11:24AM EDT | 2025-06-20 | 54.19 | 53.58 | 54.94 | +4.13 | +8.25% | 7 | 3,705 | 23.40% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 2025-09-19 | 54.50 | 60.11 | 61.93 | 0.00 | - | 5 | 413 | 24.19% |
| SPY251219C00500000 | 2024-04-25 2:26PM EDT | 2025-12-19 | 63.93 | 65.96 | 68.58 | 0.00 | - | 2 | 2,244 | 24.89% |
| SPY260116C00500000 | 2024-04-26 11:30AM EDT | 2026-01-16 | 68.93 | 67.70 | 70.13 | +1.93 | +2.88% | 7 | 1,487 | 24.92% |
| SPY261218C00500000 | 2024-04-26 10:56AM EDT | 2026-12-18 | 88.00 | 86.50 | 91.50 | +1.00 | +1.15% | 6 | 2,352 | 26.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00500000 | 2024-04-26 11:37AM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.14 | -70.00% | 44,798 | 33,660 | 18.36% |
| SPY240429P00500000 | 2024-04-26 11:36AM EDT | 2024-04-29 | 0.27 | 0.26 | 0.27 | -0.21 | -44.68% | 25,249 | 11,737 | 12.28% |
| SPY240430P00500000 | 2024-04-26 11:33AM EDT | 2024-04-30 | 0.52 | 0.50 | 0.51 | -0.24 | -31.58% | 11,940 | 29,669 | 13.16% |
| SPY240501P00500000 | 2024-04-26 11:35AM EDT | 2024-05-01 | 0.99 | 0.97 | 0.98 | -0.22 | -18.18% | 4,263 | 3,406 | 15.02% |
| SPY240502P00500000 | 2024-04-26 11:36AM EDT | 2024-05-02 | 1.24 | 1.23 | 1.24 | -0.21 | -14.69% | 765 | 3,028 | 15.25% |
| SPY240503P00500000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 1.56 | 1.56 | 1.58 | -0.23 | -12.71% | 10,997 | 25,974 | 15.81% |
| SPY240510P00500000 | 2024-04-26 11:35AM EDT | 2024-05-10 | 2.49 | 2.50 | 2.52 | -0.19 | -7.01% | 2,198 | 8,408 | 14.41% |
| SPY240517P00500000 | 2024-04-26 11:36AM EDT | 2024-05-17 | 3.43 | 3.41 | 3.43 | -0.19 | -5.23% | 4,907 | 154,120 | 14.04% |
| SPY240524P00500000 | 2024-04-26 11:35AM EDT | 2024-05-24 | 4.24 | 4.20 | 4.23 | -0.12 | -2.75% | 1,250 | 9,305 | 13.80% |
| SPY240531P00500000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 4.70 | 4.71 | 4.74 | -0.22 | -4.47% | 1,270 | 9,565 | 13.27% |
| SPY240621P00500000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 6.73 | 6.71 | 6.74 | -0.23 | -3.30% | 2,566 | 57,246 | 13.25% |
| SPY240628P00500000 | 2024-04-26 11:16AM EDT | 2024-06-28 | 7.37 | 7.23 | 7.27 | -0.01 | -0.14% | 448 | 5,971 | 13.16% |
| SPY240719P00500000 | 2024-04-26 11:12AM EDT | 2024-07-19 | 8.72 | 8.57 | 8.62 | -0.05 | -0.57% | 351 | 9,576 | 12.88% |
| SPY240731P00500000 | 2024-04-26 11:30AM EDT | 2024-07-31 | 9.30 | 9.26 | 9.33 | -0.23 | -2.41% | 127 | 1,242 | 12.76% |
| SPY240816P00500000 | 2024-04-26 11:13AM EDT | 2024-08-16 | 10.14 | 10.15 | 10.20 | -0.27 | -2.59% | 111 | 9,138 | 12.63% |
| SPY240830P00500000 | 2024-04-26 10:47AM EDT | 2024-08-30 | 10.80 | 10.85 | 10.93 | -0.45 | -4.00% | 17 | 2,227 | 12.55% |
| SPY240920P00500000 | 2024-04-26 11:31AM EDT | 2024-09-20 | 11.97 | 11.94 | 11.98 | -0.11 | -0.91% | 296 | 11,434 | 12.47% |
| SPY240930P00500000 | 2024-04-26 11:24AM EDT | 2024-09-30 | 12.54 | 12.41 | 12.48 | +0.04 | +0.32% | 81 | 1,704 | 12.45% |
| SPY241220P00500000 | 2024-04-26 11:15AM EDT | 2024-12-20 | 16.82 | 16.81 | 16.87 | -0.05 | -0.30% | 72 | 18,021 | 12.87% |
| SPY241231P00500000 | 2024-04-26 11:11AM EDT | 2024-12-31 | 17.18 | 17.21 | 17.35 | -2.52 | -12.79% | 24 | 684 | 12.88% |
| SPY250117P00500000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 18.00 | 17.91 | 18.04 | -0.21 | -1.15% | 76 | 9,645 | 12.87% |
| SPY250321P00500000 | 2024-04-26 10:48AM EDT | 2025-03-21 | 20.30 | 20.40 | 20.53 | -2.60 | -11.35% | 3 | 3,918 | 12.90% |
| SPY250331P00500000 | 2024-04-26 10:46AM EDT | 2025-03-31 | 20.87 | 20.66 | 20.95 | -1.63 | -7.24% | 1 | 2,177 | 12.93% |
| SPY250620P00500000 | 2024-04-26 11:02AM EDT | 2025-06-20 | 23.02 | 23.35 | 23.51 | -1.58 | -6.42% | 4 | 626 | 12.82% |
| SPY250919P00500000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 29.89 | 25.91 | 26.44 | 0.00 | - | 30 | 62 | 12.87% |
| SPY251219P00500000 | 2024-04-26 9:59AM EDT | 2025-12-19 | 28.60 | 28.31 | 28.96 | -1.49 | -4.95% | 4 | 10,624 | 12.84% |
| SPY260116P00500000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 29.00 | 28.58 | 29.87 | -1.00 | -3.33% | 20 | 3,591 | 12.90% |
| SPY261218P00500000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 36.40 | 34.85 | 37.94 | -2.40 | -6.19% | 17 | 1,069 | 12.92% |
© 2024 Yahoo. All rights reserved.