Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,847.28 -29.77 (-0.38%) Bitcoin USD
64,839.05 +2,427.68 (+3.89%) CMC Crypto 200
1,331.43 +18.81 (+1.45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:525.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00525000 | 2024-04-18 4:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,642 | 31,026 | 35.16% |
| SPY240422C00525000 | 2024-04-19 9:30AM EDT | 2024-04-22 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 202 | 2,612 | 18.75% |
| SPY240423C00525000 | 2024-04-18 3:56PM EDT | 2024-04-23 | 0.03 | 0.01 | 0.02 | 0.00 | - | 78 | 1,033 | 16.80% |
| SPY240424C00525000 | 2024-04-18 3:57PM EDT | 2024-04-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 96 | 1,512 | 16.70% |
| SPY240426C00525000 | 2024-04-19 9:41AM EDT | 2024-04-26 | 0.06 | 0.07 | 0.08 | -0.01 | -12.50% | 42 | 14,298 | 15.92% |
| SPY240430C00525000 | 2024-04-19 9:41AM EDT | 2024-04-30 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 48 | 9,789 | 14.04% |
| SPY240503C00525000 | 2024-04-19 9:40AM EDT | 2024-05-03 | 0.32 | 0.31 | 0.33 | +0.02 | +6.67% | 21 | 7,365 | 14.89% |
| SPY240510C00525000 | 2024-04-19 9:36AM EDT | 2024-05-10 | 0.62 | 0.61 | 0.64 | 0.00 | - | 68 | 2,253 | 14.25% |
| SPY240517C00525000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 1.06 | 1.07 | 1.10 | -0.02 | -1.85% | 131 | 17,118 | 14.30% |
| SPY240524C00525000 | 2024-04-19 9:40AM EDT | 2024-05-24 | 1.66 | 1.61 | 1.64 | -0.02 | -1.19% | 4 | 1,683 | 14.47% |
| SPY240531C00525000 | 2024-04-19 9:39AM EDT | 2024-05-31 | 2.08 | 2.07 | 2.12 | -0.03 | -1.42% | 50 | 8,220 | 14.41% |
| SPY240621C00525000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 3.88 | 3.71 | 3.75 | -0.08 | -2.02% | 16 | 15,366 | 14.66% |
| SPY240628C00525000 | 2024-04-18 3:58PM EDT | 2024-06-28 | 4.25 | 4.12 | 4.19 | 0.00 | - | 189 | 7,035 | 14.58% |
| SPY240719C00525000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 6.00 | 5.89 | 5.97 | +0.01 | +0.17% | 2 | 3,137 | 15.04% |
| SPY240731C00525000 | 2024-04-19 9:32AM EDT | 2024-07-31 | 6.99 | 6.87 | 6.98 | +0.07 | +1.01% | 5 | 455 | 15.27% |
| SPY240816C00525000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 8.90 | 8.52 | 8.62 | 0.00 | - | 70 | 3,580 | 15.87% |
| SPY240830C00525000 | 2024-04-18 4:09PM EDT | 2024-08-30 | 10.23 | 9.89 | 10.02 | 0.00 | - | 22 | 166 | 16.31% |
| SPY240920C00525000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 11.83 | 11.66 | 11.75 | -0.33 | -2.71% | 20 | 10,191 | 16.62% |
| SPY240930C00525000 | 2024-04-18 4:10PM EDT | 2024-09-30 | 12.49 | 12.12 | 12.23 | 0.00 | - | 73 | 1,006 | 16.50% |
| SPY241220C00525000 | 2024-04-18 4:12PM EDT | 2024-12-20 | 20.76 | 20.50 | 20.66 | 0.00 | - | 32 | 9,564 | 18.91% |
| SPY241231C00525000 | 2024-04-18 2:51PM EDT | 2024-12-31 | 21.15 | 20.89 | 21.15 | +0.18 | +0.86% | 1 | 172 | 18.81% |
| SPY250117C00525000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 22.85 | 22.29 | 22.45 | 0.00 | - | 95 | 10,576 | 18.98% |
| SPY250321C00525000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 28.65 | 27.67 | 28.74 | 0.00 | - | 17 | 926 | 20.46% |
| SPY250331C00525000 | 2024-04-19 9:35AM EDT | 2025-03-31 | 28.70 | 27.91 | 28.99 | -0.80 | -2.71% | 10 | 39 | 20.29% |
| SPY250620C00525000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 35.66 | 34.55 | 35.98 | 0.00 | - | 13 | 2,597 | 21.53% |
| SPY250919C00525000 | 2024-04-16 3:29PM EDT | 2025-09-19 | 46.48 | 40.87 | 42.95 | 0.00 | - | 35 | 36 | 22.49% |
| SPY251219C00525000 | 2024-04-18 3:46PM EDT | 2025-12-19 | 48.85 | 46.86 | 49.69 | 0.00 | - | 4 | 1,386 | 23.36% |
| SPY260116C00525000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 50.11 | 47.97 | 51.35 | 0.00 | - | 5 | 196 | 23.47% |
| SPY261218C00525000 | 2024-04-18 2:35PM EDT | 2026-12-18 | 69.36 | 67.50 | 72.00 | 0.00 | - | 4 | 622 | 25.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00525000 | 2024-04-19 9:32AM EDT | 2024-04-19 | 25.87 | 24.89 | 27.23 | +1.27 | +5.16% | 1 | 117 | 69.97% |
| SPY240422P00525000 | 2024-04-18 12:36PM EDT | 2024-04-22 | 22.40 | 25.76 | 26.29 | 0.00 | - | 2 | 3 | 37.50% |
| SPY240423P00525000 | 2024-04-15 2:28PM EDT | 2024-04-23 | 19.75 | 25.79 | 26.28 | 0.00 | - | 3 | 0 | 33.45% |
| SPY240424P00525000 | 2024-04-18 3:04PM EDT | 2024-04-24 | 25.18 | 25.69 | 26.28 | 0.00 | - | 100 | 2 | 30.54% |
| SPY240426P00525000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 25.05 | 25.74 | 26.32 | 0.00 | - | 55 | 8 | 26.75% |
| SPY240430P00525000 | 2024-04-18 4:13PM EDT | 2024-04-30 | 25.34 | 25.58 | 26.13 | 0.00 | - | 3,631 | 905 | 20.67% |
| SPY240503P00525000 | 2024-04-18 4:00PM EDT | 2024-05-03 | 25.72 | 25.65 | 26.20 | 0.00 | - | 234 | 68 | 18.89% |
| SPY240510P00525000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 25.32 | 25.63 | 26.11 | 0.00 | - | 43 | 9 | 15.17% |
| SPY240517P00525000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 26.00 | 25.73 | 26.30 | +0.92 | +3.67% | 2 | 2,578 | 13.98% |
| SPY240524P00525000 | 2024-04-18 2:13PM EDT | 2024-05-24 | 25.89 | 25.99 | 26.54 | 0.00 | - | 27 | 52 | 13.33% |
| SPY240531P00525000 | 2024-04-18 1:16PM EDT | 2024-05-31 | 25.20 | 26.15 | 26.67 | 0.00 | - | 94 | 2,527 | 12.57% |
| SPY240621P00525000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 26.70 | 26.67 | 27.27 | +0.99 | +3.85% | 8 | 6,285 | 11.56% |
| SPY240628P00525000 | 2024-04-18 1:54PM EDT | 2024-06-28 | 27.00 | 26.84 | 27.53 | 0.00 | - | 3 | 7,556 | 11.45% |
| SPY240719P00525000 | 2024-04-18 3:34PM EDT | 2024-07-19 | 26.90 | 27.56 | 28.10 | 0.00 | - | 12 | 836 | 10.93% |
| SPY240731P00525000 | 2024-04-17 1:10PM EDT | 2024-07-31 | 26.71 | 27.61 | 28.29 | 0.00 | - | 7 | 546 | 10.54% |
| SPY240816P00525000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 27.12 | 28.17 | 28.70 | 0.00 | - | 4 | 1,946 | 10.32% |
| SPY240830P00525000 | 2024-04-18 10:12AM EDT | 2024-08-30 | 27.55 | 28.60 | 29.34 | 0.00 | - | 19 | 295 | 10.48% |
| SPY240920P00525000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 29.85 | 29.60 | 30.25 | +0.45 | +1.53% | 9 | 7,725 | 10.65% |
| SPY240930P00525000 | 2024-04-18 1:41PM EDT | 2024-09-30 | 30.35 | 29.91 | 30.73 | 0.00 | - | 6 | 538 | 10.77% |
| SPY241220P00525000 | 2024-04-18 12:17PM EDT | 2024-12-20 | 31.37 | 33.03 | 33.95 | 0.00 | - | 13 | 5,846 | 11.13% |
| SPY241231P00525000 | 2024-04-18 10:47AM EDT | 2024-12-31 | 31.53 | 33.39 | 34.43 | 0.00 | - | 38 | 2,327 | 11.21% |
| SPY250117P00525000 | 2024-04-18 3:07PM EDT | 2025-01-17 | 33.96 | 33.86 | 35.02 | 0.00 | - | 45 | 3,417 | 11.24% |
| SPY250321P00525000 | 2024-04-18 1:10PM EDT | 2025-03-21 | 35.83 | 35.68 | 37.09 | 0.00 | - | 2 | 848 | 11.33% |
| SPY250331P00525000 | 2024-04-10 9:44AM EDT | 2025-03-31 | 29.18 | 35.99 | 37.58 | 0.00 | - | 1 | 13 | 11.43% |
| SPY250620P00525000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 38.65 | 38.16 | 39.93 | 0.00 | - | 7 | 3,147 | 11.46% |
| SPY250919P00525000 | 2024-04-11 10:44AM EDT | 2025-09-19 | 35.16 | 40.90 | 42.40 | 0.00 | - | 1 | 1 | 11.50% |
| SPY251219P00525000 | 2024-04-18 1:32PM EDT | 2025-12-19 | 43.51 | 42.98 | 44.64 | 0.00 | - | 29 | 2,227 | 11.52% |
| SPY260116P00525000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 43.78 | 42.93 | 45.92 | 0.00 | - | 69 | 6,446 | 11.76% |
| SPY261218P00525000 | 2024-04-18 3:39PM EDT | 2026-12-18 | 50.48 | 50.20 | 53.45 | 0.00 | - | 2 | 2,731 | 11.89% |
© 2024 Yahoo. All rights reserved.