Singapore markets open in 4 hours 1 minute
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,076.33 -2,149.17 (-3.25%) CMC Crypto 200
1,384.60 -39.50 (-2.77%)
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:530.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00530000 | 2024-04-24 10:18AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 939 | 33.59% |
| SPY240425C00530000 | 2024-04-24 11:44AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 459 | 23.83% |
| SPY240426C00530000 | 2024-04-24 4:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 149 | 9,216 | 19.53% |
| SPY240429C00530000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 223 | 302 | 14.84% |
| SPY240430C00530000 | 2024-04-24 4:04PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 75 | 11,444 | 13.67% |
| SPY240501C00530000 | 2024-04-24 3:25PM EDT | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 185 | 208 | 13.48% |
| SPY240502C00530000 | 2024-04-24 3:01PM EDT | 2024-05-02 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 33 | 269 | 13.18% |
| SPY240503C00530000 | 2024-04-24 4:13PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 13,803 | 12,754 | 13.23% |
| SPY240510C00530000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 342 | 2,482 | 11.94% |
| SPY240517C00530000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | -0.21 | -33.87% | 2,091 | 13,065 | 11.99% |
| SPY240524C00530000 | 2024-04-24 4:14PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.77 | -0.24 | -23.76% | 753 | 988 | 12.18% |
| SPY240531C00530000 | 2024-04-24 4:09PM EDT | 2024-05-31 | 1.10 | 1.07 | 1.08 | -0.36 | -24.66% | 272 | 4,871 | 12.05% |
| SPY240621C00530000 | 2024-04-24 4:09PM EDT | 2024-06-21 | 2.58 | 2.49 | 2.53 | -0.44 | -14.57% | 2,972 | 21,121 | 12.74% |
| SPY240628C00530000 | 2024-04-24 3:18PM EDT | 2024-06-28 | 3.20 | 2.83 | 2.90 | -0.26 | -7.51% | 167 | 6,095 | 12.67% |
| SPY240719C00530000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 5.02 | 4.43 | 4.51 | -0.20 | -3.83% | 302 | 9,750 | 13.25% |
| SPY240731C00530000 | 2024-04-24 3:18PM EDT | 2024-07-31 | 5.93 | 5.40 | 5.49 | -0.34 | -5.42% | 30 | 1,893 | 13.58% |
| SPY240816C00530000 | 2024-04-24 4:06PM EDT | 2024-08-16 | 7.00 | 6.89 | 6.99 | -0.80 | -10.26% | 209 | 12,737 | 14.19% |
| SPY240830C00530000 | 2024-04-24 12:11PM EDT | 2024-08-30 | 8.42 | 8.17 | 8.30 | -0.78 | -8.48% | 15 | 275 | 14.65% |
| SPY240920C00530000 | 2024-04-24 2:36PM EDT | 2024-09-20 | 10.41 | 9.86 | 9.94 | -0.41 | -3.79% | 313 | 12,213 | 15.00% |
| SPY240930C00530000 | 2024-04-24 4:07PM EDT | 2024-09-30 | 10.56 | 10.34 | 10.48 | -0.99 | -8.57% | 623 | 2,915 | 14.97% |
| SPY241220C00530000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 19.75 | 18.47 | 18.63 | +0.07 | +0.36% | 120 | 6,563 | 17.47% |
| SPY241231C00530000 | 2024-04-24 2:08PM EDT | 2024-12-31 | 19.99 | 18.91 | 19.19 | -0.38 | -1.87% | 2 | 480 | 17.43% |
| SPY250117C00530000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 21.65 | 20.44 | 20.68 | 0.00 | - | 1,033 | 8,711 | 17.75% |
| SPY250321C00530000 | 2024-04-24 3:52PM EDT | 2025-03-21 | 27.35 | 26.03 | 26.31 | +0.95 | +3.60% | 25 | 3,791 | 18.97% |
| SPY250331C00530000 | 2024-04-23 2:56PM EDT | 2025-03-31 | 27.82 | 24.80 | 28.57 | 0.00 | - | 3 | 2,014 | 19.86% |
| SPY250620C00530000 | 2024-04-24 4:14PM EDT | 2025-06-20 | 31.59 | 31.59 | 35.46 | -3.41 | -9.74% | 413 | 737 | 21.06% |
| SPY250919C00530000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 37.44 | 37.50 | 42.50 | 0.00 | - | 1 | 14 | 22.05% |
| SPY251219C00530000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 45.96 | 44.34 | 48.11 | 0.00 | - | 1 | 836 | 22.48% |
| SPY260116C00530000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 49.26 | 45.00 | 50.00 | +0.26 | +0.53% | 34 | 488 | 22.69% |
| SPY261218C00530000 | 2024-04-23 4:01PM EDT | 2026-12-18 | 69.68 | 66.00 | 71.00 | 0.00 | - | 1 | 567 | 24.73% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00530000 | 2024-04-23 9:42AM EDT | 2024-04-24 | 27.50 | 24.55 | 27.96 | 0.00 | - | 1 | 0 | 84.72% |
| SPY240425P00530000 | 2024-04-24 1:33PM EDT | 2024-04-25 | 24.41 | 25.46 | 27.52 | -0.67 | -2.67% | 1 | 0 | 62.56% |
| SPY240426P00530000 | 2024-04-24 2:57PM EDT | 2024-04-26 | 25.25 | 25.94 | 26.93 | -9.65 | -27.65% | 20 | 3 | 50.59% |
| SPY240429P00530000 | 2024-04-15 9:46AM EDT | 2024-04-29 | 15.30 | 25.77 | 27.01 | 0.00 | - | - | 0 | 39.31% |
| SPY240430P00530000 | 2024-04-24 2:57PM EDT | 2024-04-30 | 25.14 | 25.13 | 27.70 | +1.23 | +5.14% | 170 | 9 | 40.01% |
| SPY240501P00530000 | 2024-04-18 4:13PM EDT | 2024-05-01 | 30.32 | 25.74 | 27.48 | 0.00 | - | - | 0 | 36.38% |
| SPY240502P00530000 | 2024-04-24 2:42PM EDT | 2024-05-02 | 24.92 | 25.53 | 27.67 | +0.57 | +2.34% | 9 | 2 | 35.15% |
| SPY240503P00530000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 24.26 | 25.61 | 27.50 | -4.87 | -16.72% | 54 | 5 | 32.62% |
| SPY240510P00530000 | 2024-04-24 2:21PM EDT | 2024-05-10 | 24.98 | 25.11 | 27.75 | +0.49 | +2.00% | 32 | 6 | 25.84% |
| SPY240517P00530000 | 2024-04-24 4:09PM EDT | 2024-05-17 | 25.91 | 25.59 | 27.76 | +1.49 | +6.10% | 890 | 55 | 21.78% |
| SPY240524P00530000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 24.90 | 24.76 | 27.96 | -0.09 | -0.36% | 98 | 25 | 19.64% |
| SPY240531P00530000 | 2024-04-24 2:15PM EDT | 2024-05-31 | 24.76 | 24.56 | 27.96 | +0.29 | +1.19% | 2,292 | 535 | 17.74% |
| SPY240621P00530000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 23.50 | 25.13 | 27.96 | -1.69 | -6.71% | 6 | 4,185 | 14.24% |
| SPY240628P00530000 | 2024-04-24 12:16PM EDT | 2024-06-28 | 26.65 | 25.29 | 28.08 | +1.32 | +5.21% | 2 | 2,592 | 13.65% |
| SPY240719P00530000 | 2024-04-24 2:19PM EDT | 2024-07-19 | 25.89 | 25.80 | 28.45 | -1.57 | -5.72% | 2 | 573 | 12.40% |
| SPY240731P00530000 | 2024-04-24 2:30PM EDT | 2024-07-31 | 26.30 | 25.59 | 28.85 | -7.67 | -22.58% | 50 | 1,621 | 12.13% |
| SPY240816P00530000 | 2024-04-24 1:51PM EDT | 2024-08-16 | 25.89 | 26.94 | 28.67 | -0.56 | -2.12% | 4 | 876 | 11.05% |
| SPY240830P00530000 | 2024-04-24 1:47PM EDT | 2024-08-30 | 26.13 | 26.86 | 28.56 | -1.42 | -5.15% | 3 | 3,683 | 10.31% |
| SPY240920P00530000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 28.20 | 27.98 | 29.30 | +0.55 | +1.99% | 45 | 15,151 | 10.30% |
| SPY240930P00530000 | 2024-04-23 10:08AM EDT | 2024-09-30 | 29.50 | 27.36 | 30.92 | 0.00 | - | 1 | 10,326 | 11.46% |
| SPY241220P00530000 | 2024-04-24 1:36PM EDT | 2024-12-20 | 31.07 | 30.81 | 34.04 | -0.11 | -0.35% | 100 | 10,638 | 11.53% |
| SPY241231P00530000 | 2024-04-24 11:08AM EDT | 2024-12-31 | 32.05 | 31.55 | 33.53 | -0.35 | -1.08% | 11 | 1,778 | 10.93% |
| SPY250117P00530000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 32.57 | 31.73 | 34.64 | +0.57 | +1.78% | 6 | 2,088 | 11.30% |
| SPY250321P00530000 | 2024-04-22 12:39PM EDT | 2025-03-21 | 39.34 | 33.22 | 37.00 | 0.00 | - | 4 | 3,338 | 11.50% |
| SPY250331P00530000 | 2024-04-24 9:32AM EDT | 2025-03-31 | 34.80 | 33.47 | 37.25 | -7.40 | -17.54% | 2 | 13 | 11.47% |
| SPY250620P00530000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 36.84 | 35.72 | 39.59 | +0.04 | +0.11% | 7 | 5,835 | 11.46% |
| SPY251219P00530000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 42.03 | 41.41 | 43.29 | 0.00 | - | 18 | 3,679 | 11.08% |
| SPY260116P00530000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 41.85 | 41.32 | 44.49 | -5.72 | -12.02% | 35 | 68 | 11.30% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 47.51 | 52.13 | 0.00 | - | 1 | 116 | 11.52% |
© 2024 Yahoo. All rights reserved.