Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,970.22 -721.45 (-1.12%) CMC Crypto 200
1,334.03 -62.51 (-4.32%)
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:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00565000 | 2024-04-19 12:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,520 | 3,331 | 65.63% |
| SPY240430C00565000 | 2024-04-18 12:59PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 523 | 3,938 | 31.25% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 774 | 24.61% |
| SPY240510C00565000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 17.97% |
| SPY240517C00565000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 4,327 | 15.82% |
| SPY240524C00565000 | 2024-04-26 11:36AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 103 | 355 | 14.36% |
| SPY240531C00565000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 91 | 1,337 | 13.28% |
| SPY240621C00565000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 48 | 18,435 | 11.96% |
| SPY240628C00565000 | 2024-04-26 12:38PM EDT | 2024-06-28 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 14 | 2,091 | 11.65% |
| SPY240719C00565000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 63 | 4,585 | 11.82% |
| SPY240731C00565000 | 2024-04-25 11:13AM EDT | 2024-07-31 | 0.65 | 0.56 | 0.58 | +0.22 | +51.16% | 3 | 438 | 11.96% |
| SPY240816C00565000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 1.08 | 0.97 | 1.00 | +0.33 | +44.00% | 104 | 1,133 | 12.39% |
| SPY240830C00565000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 1.50 | 1.40 | 1.43 | +0.44 | +41.51% | 9 | 684 | 12.70% |
| SPY240920C00565000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 2.26 | 2.07 | 2.11 | +0.55 | +32.16% | 20 | 4,632 | 12.99% |
| SPY240930C00565000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 2.48 | 2.31 | 2.38 | +0.81 | +48.50% | 15 | 822 | 13.00% |
| SPY241220C00565000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 7.21 | 6.98 | 7.08 | +0.35 | +5.10% | 60 | 9,741 | 15.17% |
| SPY241231C00565000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 7.00 | 7.32 | 7.47 | +0.54 | +8.36% | 1 | 125 | 15.15% |
| SPY250117C00565000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 8.90 | 8.40 | 8.53 | +0.41 | +4.83% | 12 | 1,521 | 15.48% |
| SPY250321C00565000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 13.01 | 12.54 | 12.72 | +1.95 | +17.63% | 816 | 5,868 | 16.62% |
| SPY250331C00565000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 14.34 | 12.73 | 13.33 | 0.00 | - | 1 | 50 | 16.74% |
| SPY250620C00565000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 18.70 | 18.51 | 18.89 | +2.29 | +13.95% | 138 | 593 | 17.95% |
| SPY250919C00565000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 21.61 | 24.35 | 25.29 | 0.00 | - | 1 | 3 | 19.16% |
| SPY251219C00565000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 29.52 | 30.32 | 31.31 | 0.00 | - | 1 | 612 | 20.09% |
| SPY260116C00565000 | 2024-04-26 1:16PM EDT | 2026-01-16 | 32.85 | 31.21 | 33.37 | +1.50 | +4.78% | 1 | 171 | 20.44% |
| SPY261218C00565000 | 2024-04-24 4:10PM EDT | 2026-12-18 | 53.14 | 52.80 | 55.00 | +2.87 | +5.71% | 1 | 56 | 23.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00565000 | 2024-04-26 2:31PM EDT | 2024-04-26 | 56.11 | 56.17 | 57.36 | +2.36 | +4.39% | 100 | 0 | 75.78% |
| SPY240430P00565000 | 2024-03-11 10:34AM EDT | 2024-04-30 | 56.11 | 49.65 | 50.08 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 2024-05-03 | 51.14 | 56.58 | 56.95 | 0.00 | - | 1 | 0 | 35.01% |
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 56.58 | 56.95 | 0.00 | - | - | 0 | 25.59% |
| SPY240517P00565000 | 2024-04-01 11:50AM EDT | 2024-05-17 | 43.22 | 56.58 | 56.95 | 0.00 | - | 2 | 0 | 21.14% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 56.57 | 56.95 | 0.00 | - | 1 | 0 | 18.43% |
| SPY240531P00565000 | 2024-03-21 9:37AM EDT | 2024-05-31 | 41.74 | 69.62 | 70.13 | 0.00 | - | - | 0 | 51.12% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 14.23% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 56.47 | 57.06 | 0.00 | - | 5 | 0 | 11.56% |
| SPY240731P00565000 | 2024-04-18 2:02PM EDT | 2024-07-31 | 65.61 | 56.42 | 57.10 | 0.00 | - | 5 | 0 | 11.04% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00565000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 67.82 | 56.40 | 57.12 | 0.00 | - | 1 | 1 | 9.05% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 56.34 | 57.18 | 0.00 | - | 1 | 0 | 8.99% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 56.28 | 57.25 | 0.00 | - | 1 | 0 | 7.53% |
| SPY241231P00565000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 65.73 | 56.20 | 57.32 | 0.00 | - | 2 | 0 | 7.54% |
| SPY250117P00565000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 55.07 | 56.06 | 57.47 | -8.38 | -13.21% | 50 | 11 | 7.62% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 56.00 | 57.57 | 0.00 | - | 1 | 2 | 7.05% |
| SPY250620P00565000 | 2024-04-25 9:39AM EDT | 2025-06-20 | 66.40 | 56.62 | 58.34 | 0.00 | - | 1 | 13 | 7.24% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 58.57 | 61.21 | 0.00 | - | 4 | 271 | 8.13% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 58.90 | 61.72 | 0.00 | - | 8 | 4 | 8.25% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 62.50 | 67.50 | 0.00 | - | 1 | 23 | 9.04% |
© 2024 Yahoo. All rights reserved.