Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,172.26 -15.40 (-0.48%) Nikkei
37,082.96 -996.74 (-2.62%) Hang Seng
16,129.27 -256.60 (-1.57%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,998.11 +788.48 (+1.29%) CMC Crypto 200
1,281.86 -30.77 (-2.34%)
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:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00560000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240422C00560000 | 2024-04-16 3:10PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240424C00560000 | 2024-04-18 2:45PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPY240425C00560000 | 2024-04-18 2:41PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240426C00560000 | 2024-04-18 11:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 12.50% |
| SPY240430C00560000 | 2024-04-18 12:48PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SPY240503C00560000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240510C00560000 | 2024-04-18 12:45PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240517C00560000 | 2024-04-18 4:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| SPY240524C00560000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SPY240531C00560000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| SPY240621C00560000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY240628C00560000 | 2024-04-18 2:56PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 6.25% |
| SPY240719C00560000 | 2024-04-18 4:12PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPY240731C00560000 | 2024-04-18 3:18PM EDT | 2024-07-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY240816C00560000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY240830C00560000 | 2024-04-17 2:25PM EDT | 2024-08-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240920C00560000 | 2024-04-18 4:13PM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| SPY240930C00560000 | 2024-04-18 2:17PM EDT | 2024-09-30 | 2.89 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY241220C00560000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| SPY241231C00560000 | 2024-04-18 1:59PM EDT | 2024-12-31 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00560000 | 2024-04-18 3:36PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY250321C00560000 | 2024-04-18 9:33AM EDT | 2025-03-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00560000 | 2024-04-16 2:38PM EDT | 2025-03-31 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00560000 | 2024-04-18 12:28PM EDT | 2025-06-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY251219C00560000 | 2024-04-18 3:51PM EDT | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SPY260116C00560000 | 2024-04-18 12:24PM EDT | 2026-01-16 | 33.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY261218C00560000 | 2024-04-18 1:56PM EDT | 2026-12-18 | 51.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00560000 | 2024-04-15 1:30PM EDT | 2024-04-19 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240422P00560000 | 2024-04-11 3:12PM EDT | 2024-04-22 | 41.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240425P00560000 | 2024-04-11 10:16AM EDT | 2024-04-25 | 47.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240430P00560000 | 2024-04-01 4:05PM EDT | 2024-04-30 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00560000 | 2024-04-12 9:31AM EDT | 2024-05-10 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00560000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00560000 | 2024-04-03 4:05PM EDT | 2024-05-31 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00560000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00560000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00560000 | 2024-04-17 11:02AM EDT | 2024-12-31 | 56.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250117P00560000 | 2024-04-17 1:28PM EDT | 2025-01-17 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250620P00560000 | 2024-04-10 10:27AM EDT | 2025-06-20 | 49.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 54.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00560000 | 2024-04-16 10:12AM EDT | 2025-12-19 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00560000 | 2024-04-09 10:45AM EDT | 2026-01-16 | 54.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218P00560000 | 2024-04-11 9:31AM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.