Singapore markets close in 4 hours 18 minutes
Straits Times Index
3,193.66 +38.97 (+1.24%) Nikkei
38,162.83 +201.03 (+0.53%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,913.78 -2,227.00 (-3.47%) 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:502.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00502000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 84,201 | 0 | 1.56% |
| SPY240419C00502000 | 2024-04-17 4:14PM EDT | 2024-04-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36,820 | 0 | 0.78% |
| SPY240426C00502000 | 2024-04-17 4:13PM EDT | 2024-04-26 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4,755 | 0 | 0.39% |
| SPY240430C00502000 | 2024-04-17 4:05PM EDT | 2024-04-30 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 0.39% |
| SPY240503C00502000 | 2024-04-17 4:00PM EDT | 2024-05-03 | 6.90 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.39% |
| SPY240510C00502000 | 2024-04-17 4:05PM EDT | 2024-05-10 | 8.39 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.39% |
| SPY240524C00502000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 11.10 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.20% |
| SPY240531C00502000 | 2024-04-17 3:52PM EDT | 2024-05-31 | 12.23 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.20% |
| SPY240621C00502000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.20% |
| SPY240628C00502000 | 2024-04-17 3:49PM EDT | 2024-06-28 | 16.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| SPY240719C00502000 | 2024-04-17 3:52PM EDT | 2024-07-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.20% |
| SPY240731C00502000 | 2024-04-17 3:01PM EDT | 2024-07-31 | 19.48 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.20% |
| SPY240830C00502000 | 2024-04-17 2:14PM EDT | 2024-08-30 | 23.89 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.10% |
| SPY241231C00502000 | 2024-04-17 3:50PM EDT | 2024-12-31 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00502000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 67,483 | 0 | 0.00% |
| SPY240419P00502000 | 2024-04-17 4:14PM EDT | 2024-04-19 | 3.39 | 0.00 | 0.00 | 0.00 | - | 40,861 | 0 | 0.00% |
| SPY240426P00502000 | 2024-04-17 4:12PM EDT | 2024-04-26 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4,893 | 0 | 0.00% |
| SPY240430P00502000 | 2024-04-17 3:59PM EDT | 2024-04-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,959 | 0 | 0.00% |
| SPY240503P00502000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2,833 | 0 | 0.00% |
| SPY240510P00502000 | 2024-04-17 3:45PM EDT | 2024-05-10 | 7.65 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| SPY240524P00502000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 9.33 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPY240531P00502000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 9.73 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SPY240621P00502000 | 2024-04-17 4:02PM EDT | 2024-06-21 | 12.17 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.00% |
| SPY240628P00502000 | 2024-04-17 3:43PM EDT | 2024-06-28 | 12.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240719P00502000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 13.98 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPY240731P00502000 | 2024-04-17 3:21PM EDT | 2024-07-31 | 14.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240830P00502000 | 2024-04-17 11:24AM EDT | 2024-08-30 | 15.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY241231P00502000 | 2024-04-17 3:50PM EDT | 2024-12-31 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00502000 | 2024-04-17 12:34PM EDT | 2025-03-31 | 27.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.