Singapore markets open in 4 hours 54 minutes
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
64,165.48 -2,268.38 (-3.41%) CMC Crypto 200
1,390.66 -33.44 (-2.35%)
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:540.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00540000 | 2024-04-19 11:28AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 377 | 45.31% |
| SPY240425C00540000 | 2024-04-23 10:35AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,272 | 32.03% |
| SPY240426C00540000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,265 | 26.17% |
| SPY240429C00540000 | 2024-04-23 3:45PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 18.36% |
| SPY240430C00540000 | 2024-04-24 1:57PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 6,237 | 18.36% |
| SPY240501C00540000 | 2024-04-24 3:28PM EDT | 2024-05-01 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,517 | 309 | 17.19% |
| SPY240502C00540000 | 2024-04-24 3:24PM EDT | 2024-05-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 436 | 168 | 16.99% |
| SPY240503C00540000 | 2024-04-24 1:34PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 55 | 5,766 | 16.11% |
| SPY240510C00540000 | 2024-04-24 3:01PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 118 | 1,484 | 13.48% |
| SPY240517C00540000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 1,610 | 29,926 | 12.79% |
| SPY240524C00540000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | -0.05 | -16.67% | 168 | 1,037 | 12.48% |
| SPY240531C00540000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.39 | 0.40 | 0.41 | -0.07 | -15.22% | 1,118 | 4,772 | 12.28% |
| SPY240621C00540000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 1.22 | 1.21 | 1.22 | -0.07 | -5.43% | 215 | 20,810 | 12.67% |
| SPY240628C00540000 | 2024-04-24 1:54PM EDT | 2024-06-28 | 1.57 | 1.46 | 1.49 | -0.01 | -0.63% | 39 | 5,950 | 12.66% |
| SPY240719C00540000 | 2024-04-24 2:58PM EDT | 2024-07-19 | 2.53 | 2.65 | 2.68 | -0.23 | -8.33% | 120 | 12,926 | 13.21% |
| SPY240731C00540000 | 2024-04-24 3:23PM EDT | 2024-07-31 | 3.35 | 3.42 | 3.45 | -0.40 | -10.67% | 22 | 3,618 | 13.53% |
| SPY240816C00540000 | 2024-04-24 3:47PM EDT | 2024-08-16 | 4.63 | 4.63 | 4.67 | -0.17 | -3.54% | 2,153 | 13,703 | 14.10% |
| SPY240830C00540000 | 2024-04-23 9:31AM EDT | 2024-08-30 | 5.09 | 5.64 | 5.70 | 0.00 | - | 1 | 551 | 14.46% |
| SPY240920C00540000 | 2024-04-24 1:01PM EDT | 2024-09-20 | 6.83 | 7.11 | 7.15 | -0.48 | -6.57% | 462 | 17,543 | 14.83% |
| SPY240930C00540000 | 2024-04-24 3:08PM EDT | 2024-09-30 | 7.25 | 7.57 | 7.60 | -0.47 | -6.09% | 506 | 6,235 | 14.77% |
| SPY241220C00540000 | 2024-04-24 3:39PM EDT | 2024-12-20 | 14.96 | 14.97 | 15.05 | -0.20 | -1.32% | 23 | 12,553 | 17.20% |
| SPY241231C00540000 | 2024-04-23 11:29AM EDT | 2024-12-31 | 15.57 | 15.46 | 15.58 | 0.00 | - | 2 | 543 | 17.16% |
| SPY250117C00540000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 16.48 | 16.86 | 16.98 | -0.45 | -2.66% | 1,473 | 6,020 | 17.48% |
| SPY250321C00540000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 22.28 | 22.27 | 22.41 | -0.18 | -0.80% | 1 | 8,410 | 18.70% |
| SPY250331C00540000 | 2024-04-19 2:40PM EDT | 2025-03-31 | 19.37 | 22.38 | 23.07 | 0.00 | - | 2 | 16 | 18.78% |
| SPY250620C00540000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 29.24 | 29.13 | 29.42 | +0.01 | +0.03% | 1,019 | 3,129 | 19.89% |
| SPY250919C00540000 | 2024-04-19 3:32PM EDT | 2025-09-19 | 32.01 | 35.59 | 36.08 | 0.00 | - | 1 | 40 | 20.87% |
| SPY251219C00540000 | 2024-04-24 11:48AM EDT | 2025-12-19 | 41.18 | 40.12 | 43.92 | -1.12 | -2.65% | 1 | 780 | 22.27% |
| SPY260116C00540000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 43.72 | 43.51 | 44.67 | +4.68 | +11.99% | 17 | 446 | 22.06% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 62.00 | 62.00 | 66.61 | 0.00 | - | 1 | 1,993 | 24.50% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00540000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 34.37 | 34.01 | 34.37 | -0.05 | -0.15% | 190 | 6 | 0.00% |
| SPY240429P00540000 | 2024-04-18 9:58AM EDT | 2024-04-29 | 38.93 | 34.10 | 34.45 | 0.00 | - | - | 0 | 0.00% |
| SPY240430P00540000 | 2024-04-24 2:42PM EDT | 2024-04-30 | 34.84 | 33.99 | 34.34 | +0.34 | +0.99% | 9 | 2 | 0.00% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 33.89 | 34.30 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-11 3:50PM EDT | 2024-05-10 | 21.20 | 34.13 | 34.45 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240517P00540000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 35.11 | 33.12 | 35.50 | +0.51 | +1.47% | 510 | 30 | 18.70% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 34.06 | 34.42 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-04-23 12:42PM EDT | 2024-05-31 | 34.45 | 33.84 | 34.33 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00540000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 34.50 | 33.96 | 34.49 | +0.34 | +1.00% | 4 | 5 | 0.00% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 33.90 | 34.50 | 0.00 | - | 7 | 6 | 0.00% |
| SPY240719P00540000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 36.41 | 33.92 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00540000 | 2024-04-19 1:25PM EDT | 2024-07-31 | 42.96 | 33.93 | 34.43 | 0.00 | - | 1 | 12 | 0.00% |
| SPY240816P00540000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 42.55 | 34.05 | 34.59 | 0.00 | - | 1 | 4 | 5.25% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 34.28 | 34.75 | 0.00 | - | 1 | 4 | 5.98% |
| SPY240920P00540000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 39.90 | 34.53 | 36.58 | 0.00 | - | 16 | 143 | 9.24% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 2024-09-30 | 45.38 | 34.53 | 35.12 | 0.00 | - | 1 | 50 | 6.49% |
| SPY241220P00540000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 38.60 | 36.96 | 37.35 | 0.00 | - | 1 | 12,547 | 8.10% |
| SPY241231P00540000 | 2024-04-23 10:31AM EDT | 2024-12-31 | 38.37 | 37.04 | 39.35 | 0.00 | - | 4 | 2,963 | 9.67% |
| SPY250117P00540000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 38.63 | 37.45 | 38.33 | +0.56 | +1.47% | 1 | 7,067 | 8.53% |
| SPY250321P00540000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 39.95 | 39.05 | 40.06 | -0.10 | -0.25% | 4 | 8,086 | 8.92% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 2025-03-31 | 42.05 | 39.10 | 40.35 | 0.00 | - | 2 | 4 | 8.98% |
| SPY250620P00540000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 41.40 | 41.27 | 42.43 | -3.06 | -6.88% | 1 | 703 | 9.27% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 46.76 | 44.31 | 48.18 | -3.72 | -7.37% | 3 | 39 | 10.29% |
| SPY260116P00540000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 52.00 | 45.49 | 47.85 | 0.00 | - | 1 | 256 | 9.93% |
| SPY261218P00540000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 55.99 | 51.72 | 54.95 | 0.00 | - | 4 | 110 | 10.35% |
© 2024 Yahoo. All rights reserved.