Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,068.67 -1.88 (-0.04%) Dow
38,459.75 -43.94 (-0.11%) Nasdaq
15,703.53 +6.89 (+0.04%) Bitcoin USD
64,683.50 -2,138.86 (-3.20%) CMC Crypto 200
1,398.71 -25.39 (-1.78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:600.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00600000 | 2024-04-24 11:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
| SPY240430C00600000 | 2024-04-16 9:44AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,059 | 40.63% |
| SPY240503C00600000 | 2024-04-19 10:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 33.99% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 26.17% |
| SPY240517C00600000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 839 | 23.44% |
| SPY240524C00600000 | 2024-04-23 12:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPY240531C00600000 | 2024-04-24 12:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 4,288 | 18.56% |
| SPY240621C00600000 | 2024-04-24 12:47PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 521 | 71,929 | 15.43% |
| SPY240628C00600000 | 2024-04-23 12:16PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 6,373 | 14.65% |
| SPY240719C00600000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 52 | 14,466 | 13.72% |
| SPY240731C00600000 | 2024-04-24 1:05PM EDT | 2024-07-31 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 1,450 | 13.45% |
| SPY240816C00600000 | 2024-04-24 12:11PM EDT | 2024-08-16 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 162 | 12,449 | 13.18% |
| SPY240830C00600000 | 2024-04-24 1:59PM EDT | 2024-08-30 | 0.22 | 0.19 | 0.21 | -0.02 | -8.33% | 41 | 1,239 | 13.12% |
| SPY240920C00600000 | 2024-04-24 1:02PM EDT | 2024-09-20 | 0.31 | 0.32 | 0.34 | -0.02 | -6.06% | 564 | 56,813 | 13.05% |
| SPY240930C00600000 | 2024-04-24 12:33PM EDT | 2024-09-30 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 111 | 6,224 | 12.95% |
| SPY241220C00600000 | 2024-04-24 11:22AM EDT | 2024-12-20 | 1.74 | 1.80 | 1.83 | -0.14 | -7.45% | 65 | 21,604 | 14.05% |
| SPY241231C00600000 | 2024-04-24 12:31PM EDT | 2024-12-31 | 1.81 | 1.95 | 2.00 | -0.18 | -9.05% | 60 | 1,891 | 14.03% |
| SPY250117C00600000 | 2024-04-24 1:29PM EDT | 2025-01-17 | 2.38 | 2.40 | 2.46 | -0.08 | -3.25% | 66 | 5,784 | 14.26% |
| SPY250321C00600000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 4.19 | 4.39 | 4.47 | -0.47 | -10.09% | 4 | 4,856 | 15.05% |
| SPY250331C00600000 | 2024-04-24 11:23AM EDT | 2025-03-31 | 4.55 | 4.55 | 4.69 | +0.18 | +4.12% | 2 | 176 | 15.04% |
| SPY250620C00600000 | 2024-04-24 10:17AM EDT | 2025-06-20 | 8.24 | 7.92 | 8.10 | +0.02 | +0.24% | 2 | 2,518 | 16.11% |
| SPY250919C00600000 | 2024-04-17 12:42PM EDT | 2025-09-19 | 12.00 | 12.04 | 12.43 | 0.00 | - | 1 | 15 | 17.14% |
| SPY251219C00600000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 17.05 | 16.60 | 17.16 | +0.24 | +1.43% | 11 | 3,909 | 18.09% |
| SPY260116C00600000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 18.15 | 17.55 | 18.60 | -0.14 | -0.77% | 1 | 1,313 | 18.34% |
| SPY261218C00600000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 35.60 | 35.07 | 37.99 | -0.80 | -2.20% | 52 | 1,038 | 21.34% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00600000 | 2024-04-23 2:44PM EDT | 2024-04-26 | 93.82 | 94.02 | 94.40 | 0.00 | - | 10 | 1 | 0.00% |
| SPY240430P00600000 | 2024-04-11 3:27PM EDT | 2024-04-30 | 81.05 | 94.06 | 94.39 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 2024-05-03 | 96.50 | 93.97 | 94.35 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 93.98 | 94.33 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 73.60% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 58.48% |
| SPY240621P00600000 | 2024-04-19 11:48AM EDT | 2024-06-21 | 101.74 | 93.83 | 94.33 | 0.00 | - | 20 | 1 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 93.76 | 94.38 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 93.94 | 94.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 93.80 | 94.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-19 1:55PM EDT | 2024-12-20 | 101.92 | 93.64 | 94.55 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 93.56 | 94.73 | 0.00 | - | 4 | 0 | 8.74% |
| SPY250117P00600000 | 2024-04-22 2:33PM EDT | 2025-01-17 | 97.50 | 93.48 | 94.87 | 0.00 | - | 4 | 2 | 9.39% |
| SPY250321P00600000 | 2024-04-17 3:48PM EDT | 2025-03-21 | 98.49 | 93.52 | 95.09 | 0.00 | - | 1 | 1 | 9.30% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 93.27 | 95.03 | 0.00 | - | 2 | 0 | 8.99% |
| SPY250620P00600000 | 2024-04-24 9:36AM EDT | 2025-06-20 | 93.50 | 93.42 | 95.38 | +18.13 | +24.05% | 2 | 0 | 8.96% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 92.88 | 95.45 | 0.00 | - | 1 | 0 | 8.28% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 92.71 | 95.93 | 0.00 | - | 1 | 0 | 8.34% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 2026-01-16 | 100.00 | 92.51 | 95.91 | 0.00 | - | 13 | 10 | 8.13% |
| SPY261218P00600000 | 2024-04-22 1:49PM EDT | 2026-12-18 | 100.00 | 92.00 | 96.50 | 0.00 | - | 2 | 6 | 7.15% |
© 2024 Yahoo. All rights reserved.