Singapore markets close in 8 hours
Straits Times Index
3,293.13 +20.41 (+0.62%) Nikkei
38,016.12 -443.96 (-1.15%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,565.24 -2,168.73 (-3.25%) CMC Crypto 200
1,396.72 -27.38 (-1.92%)
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:610.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-04-18 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,001 | 4,034 | 24.22% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,830 | 16.31% |
| SPY240719C00610000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 2,959 | 14.65% |
| SPY240731C00610000 | 2024-04-22 11:23AM EDT | 2024-07-31 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 20 | 14.21% |
| SPY240816C00610000 | 2024-04-24 11:27AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 2 | 2,667 | 13.58% |
| SPY240830C00610000 | 2024-04-19 2:02PM EDT | 2024-08-30 | 0.15 | 0.10 | 0.13 | 0.00 | - | 100 | 138 | 13.38% |
| SPY240920C00610000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 0.22 | 0.17 | 0.20 | 0.00 | - | 5 | 1,556 | 13.11% |
| SPY240930C00610000 | 2024-04-23 12:25PM EDT | 2024-09-30 | 0.30 | 0.20 | 0.23 | 0.00 | - | 3 | 472 | 12.94% |
| SPY241220C00610000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 1.19 | 1.07 | 1.13 | -0.07 | -5.56% | 1 | 3,454 | 13.66% |
| SPY241231C00610000 | 2024-04-19 11:47AM EDT | 2024-12-31 | 1.23 | 1.15 | 1.26 | 0.00 | - | 20 | 55 | 13.65% |
| SPY250117C00610000 | 2024-04-23 12:33PM EDT | 2025-01-17 | 1.77 | 1.47 | 1.58 | 0.00 | - | 1 | 959 | 13.84% |
| SPY250321C00610000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 3.14 | 2.90 | 3.06 | -0.16 | -4.85% | 181 | 1,137 | 14.51% |
| SPY250331C00610000 | 2024-04-23 1:57PM EDT | 2025-03-31 | 3.20 | 2.78 | 3.50 | -0.36 | -10.11% | 1 | 36 | 14.80% |
| SPY250620C00610000 | 2024-04-24 11:32AM EDT | 2025-06-20 | 6.04 | 5.57 | 6.00 | -0.17 | -2.74% | 2 | 3,607 | 15.51% |
| SPY250919C00610000 | 2024-04-22 3:56PM EDT | 2025-09-19 | 8.62 | 8.81 | 9.82 | 0.00 | - | 1 | 2 | 16.56% |
| SPY251219C00610000 | 2024-04-24 10:50AM EDT | 2025-12-19 | 13.87 | 12.48 | 14.11 | +1.78 | +14.72% | 2 | 121 | 17.52% |
| SPY260116C00610000 | 2024-04-17 2:20PM EDT | 2026-01-16 | 15.20 | 13.04 | 15.86 | +0.01 | +0.07% | 10 | 178 | 17.97% |
| SPY261218C00610000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 28.73 | 29.24 | 33.75 | 0.00 | - | 38 | 135 | 20.76% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 105.92 | 106.90 | 0.00 | - | 18 | 0 | 51.43% |
| SPY240621P00610000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 105.66 | 104.94 | 107.75 | +17.79 | +20.25% | 1 | 0 | 34.98% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 104.59 | 107.95 | 0.00 | - | 2 | 0 | 17.51% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 104.56 | 108.44 | 0.00 | - | 1 | 0 | 13.71% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 32.36% |
| SPY261218P00610000 | 2024-03-18 3:42PM EDT | 2026-12-18 | 96.36 | 107.00 | 112.00 | 0.00 | - | 8 | 0 | 11.02% |
© 2024 Yahoo. All rights reserved.