Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
63,028.40 -3,081.44 (-4.66%) CMC Crypto 200
1,350.63 -31.94 (-2.31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:535.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00535000 | 2024-04-23 2:46PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 727 | 25.00% |
| SPY240426C00535000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 3,284 | 12.50% |
| SPY240430C00535000 | 2024-04-24 4:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 7,131 | 12.50% |
| SPY240503C00535000 | 2024-04-24 2:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 7,788 | 6.25% |
| SPY240510C00535000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 8,485 | 6.25% |
| SPY240517C00535000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,218 | 22,801 | 6.25% |
| SPY240524C00535000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 40 | 546 | 3.13% |
| SPY240531C00535000 | 2024-04-24 4:01PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 170 | 3,911 | 3.13% |
| SPY240621C00535000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,057 | 11,282 | 3.13% |
| SPY240628C00535000 | 2024-04-24 3:58PM EDT | 2024-06-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 15 | 8,622 | 3.13% |
| SPY240719C00535000 | 2024-04-24 4:12PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 97 | 11,974 | 3.13% |
| SPY240731C00535000 | 2024-04-24 1:45PM EDT | 2024-07-31 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 3.13% |
| SPY240816C00535000 | 2024-04-23 4:14PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8,042 | 12,145 | 1.56% |
| SPY240830C00535000 | 2024-04-24 2:50PM EDT | 2024-08-30 | 6.96 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 1.56% |
| SPY240920C00535000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 8.83 | 0.00 | 0.00 | 0.00 | - | 142 | 6,460 | 1.56% |
| SPY240930C00535000 | 2024-04-24 4:07PM EDT | 2024-09-30 | 8.67 | 0.00 | 0.00 | 0.00 | - | 193 | 993 | 1.56% |
| SPY241220C00535000 | 2024-04-24 4:03PM EDT | 2024-12-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 107 | 8,749 | 1.56% |
| SPY241231C00535000 | 2024-04-24 4:08PM EDT | 2024-12-31 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
| SPY250117C00535000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 19.22 | 0.00 | 0.00 | 0.00 | - | 218 | 1,378 | 1.56% |
| SPY250321C00535000 | 2024-04-23 10:14AM EDT | 2025-03-21 | 23.99 | 0.00 | 0.00 | 0.00 | - | 8 | 4,473 | 1.56% |
| SPY250331C00535000 | 2024-04-19 3:56PM EDT | 2025-03-31 | 21.74 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| SPY250620C00535000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 51 | 652 | 1.56% |
| SPY250919C00535000 | 2024-04-22 3:42PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| SPY251219C00535000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 44.74 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 0.78% |
| SPY260116C00535000 | 2024-04-24 11:45AM EDT | 2026-01-16 | 45.07 | 0.00 | 0.00 | 0.00 | - | 3 | 971 | 0.78% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 62.03 | 0.00 | 0.00 | 0.00 | - | 15 | 2,220 | 0.78% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00535000 | 2024-04-22 10:23AM EDT | 2024-04-26 | 38.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00535000 | 2024-04-24 2:57PM EDT | 2024-04-30 | 30.43 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.00% |
| SPY240503P00535000 | 2024-04-17 3:08PM EDT | 2024-05-03 | 34.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510P00535000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517P00535000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 30.43 | 0.00 | 0.00 | 0.00 | - | 24 | 3 | 0.00% |
| SPY240524P00535000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 37.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531P00535000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 29.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240621P00535000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 34.11 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| SPY240628P00535000 | 2024-04-22 4:14PM EDT | 2024-06-28 | 35.87 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY240719P00535000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| SPY240731P00535000 | 2024-04-23 3:28PM EDT | 2024-07-31 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SPY240830P00535000 | 2024-04-15 2:07PM EDT | 2024-08-30 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 0.00% |
| SPY240920P00535000 | 2024-04-22 12:06PM EDT | 2024-09-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 3 | 789 | 0.00% |
| SPY240930P00535000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 38.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3,879 | 0.00% |
| SPY241220P00535000 | 2024-04-24 11:34AM EDT | 2024-12-20 | 34.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8,439 | 0.00% |
| SPY241231P00535000 | 2024-04-19 12:35PM EDT | 2024-12-31 | 42.57 | 0.00 | 0.00 | 0.00 | - | 8 | 207 | 0.00% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 2025-01-17 | 37.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 0.00% |
| SPY250321P00535000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,564 | 0.00% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 26 | 346 | 0.00% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY251219P00535000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 43.59 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| SPY260116P00535000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 48.13 | 0.00 | 0.00 | 0.00 | - | 600 | 862 | 0.00% |
| SPY261218P00535000 | 2024-04-04 12:37PM EDT | 2026-12-18 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.