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
62,591.20 -1,851.30 (-2.87%) CMC Crypto 200
1,306.89 -89.64 (-6.42%)
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:585.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00585000 | 2024-04-12 3:32PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 1,325 | 44.53% |
| SPY240503C00585000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 33.99% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 23.83% |
| SPY240517C00585000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,314 | 19.53% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 18.07% |
| SPY240531C00585000 | 2024-04-24 1:45PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 1,653 | 16.21% |
| SPY240621C00585000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 6,865 | 13.67% |
| SPY240628C00585000 | 2024-04-26 10:29AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 123 | 1,749 | 12.89% |
| SPY240719C00585000 | 2024-04-26 11:34AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 10 | 3,879 | 12.43% |
| SPY240731C00585000 | 2024-04-26 10:55AM EDT | 2024-07-31 | 0.17 | 0.13 | 0.15 | +0.02 | +13.33% | 4 | 253 | 12.26% |
| SPY240816C00585000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 11 | 273 | 12.33% |
| SPY240830C00585000 | 2024-04-25 9:54AM EDT | 2024-08-30 | 0.33 | 0.40 | 0.42 | 0.00 | - | 1 | 51 | 12.46% |
| SPY240920C00585000 | 2024-04-25 1:38PM EDT | 2024-09-20 | 0.70 | 0.65 | 0.67 | +0.15 | +27.27% | 1 | 1,685 | 12.53% |
| SPY240930C00585000 | 2024-04-26 1:03PM EDT | 2024-09-30 | 0.80 | 0.75 | 0.79 | +0.01 | +1.27% | 5 | 207 | 12.51% |
| SPY241220C00585000 | 2024-04-26 3:14PM EDT | 2024-12-20 | 3.44 | 3.25 | 3.33 | +0.77 | +28.84% | 46 | 1,729 | 14.21% |
| SPY241231C00585000 | 2024-04-26 1:12PM EDT | 2024-12-31 | 3.70 | 3.44 | 3.57 | +0.96 | +35.04% | 4 | 217 | 14.17% |
| SPY250117C00585000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 4.44 | 4.16 | 4.28 | +0.23 | +5.46% | 9 | 1,979 | 14.47% |
| SPY250321C00585000 | 2024-04-24 4:07PM EDT | 2025-03-21 | 7.25 | 7.04 | 7.22 | +0.75 | +11.54% | 1 | 3,704 | 15.46% |
| SPY250331C00585000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 7.46 | 7.17 | 7.69 | 0.00 | - | 1 | 90 | 15.59% |
| SPY250620C00585000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 12.25 | 11.74 | 12.07 | +1.75 | +16.67% | 16 | 605 | 16.72% |
| SPY251219C00585000 | 2024-04-23 3:39PM EDT | 2025-12-19 | 21.89 | 21.88 | 23.18 | 0.00 | - | 36 | 3,095 | 18.97% |
| SPY260116C00585000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 24.43 | 22.91 | 24.89 | +1.32 | +5.71% | 24 | 171 | 19.25% |
| SPY261218C00585000 | 2024-04-25 12:24PM EDT | 2026-12-18 | 40.00 | 41.65 | 45.65 | 0.00 | - | 22 | 57 | 22.16% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00585000 | 2024-03-15 1:30PM EDT | 2024-04-30 | 75.74 | 73.77 | 74.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 2024-05-03 | 68.31 | 76.58 | 76.94 | 0.00 | - | - | 0 | 47.27% |
| SPY240517P00585000 | 2024-04-05 4:13PM EDT | 2024-05-17 | 76.21 | 76.57 | 76.95 | +9.49 | +14.22% | 2 | 0 | 27.49% |
| SPY240621P00585000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 76.23 | 76.47 | 77.08 | -5.69 | -6.95% | 3 | 0 | 18.15% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 76.42 | 77.10 | 0.00 | - | 2 | 0 | 14.03% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 76.38 | 77.14 | 0.00 | - | 3 | 0 | 12.47% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 76.40 | 77.13 | 0.00 | - | 1 | 0 | 11.51% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 76.26 | 77.26 | 0.00 | - | 1 | 0 | 9.52% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 12.75% |
| SPY261218P00585000 | 2024-04-24 10:33AM EDT | 2026-12-18 | 81.00 | 76.33 | 81.00 | 0.00 | - | 1 | 1,441 | 7.66% |
© 2024 Yahoo. All rights reserved.