Singapore markets close in 4 hours 38 minutes
Straits Times Index
3,168.91 -18.75 (-0.59%) Nikkei
37,200.64 -879.06 (-2.31%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,352.58 +477.34 (+0.77%) CMC Crypto 200
1,286.39 +400.85 (+44.02%)
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:615.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-04-15 11:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 155 | 25.20% |
| SPY240621C00615000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4,466 | 17.68% |
| SPY240719C00615000 | 2024-04-15 11:10AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 100 | 2,460 | 15.82% |
| SPY240731C00615000 | 2024-04-17 10:54AM EDT | 2024-07-31 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 72 | 15.33% |
| SPY240816C00615000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 2,377 | 14.80% |
| SPY240830C00615000 | 2024-04-17 1:20PM EDT | 2024-08-30 | 0.13 | 0.12 | 0.15 | 0.00 | - | 3 | 6 | 14.55% |
| SPY240920C00615000 | 2024-04-18 10:21AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 2 | 1,051 | 14.12% |
| SPY240930C00615000 | 2024-04-17 1:52PM EDT | 2024-09-30 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 138 | 14.01% |
| SPY241220C00615000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 1.05 | 1.00 | 1.04 | -0.03 | -2.78% | 23 | 1,194 | 14.41% |
| SPY241231C00615000 | 2024-04-18 10:54AM EDT | 2024-12-31 | 1.21 | 1.05 | 1.15 | -1.10 | -47.62% | 100 | 213 | 14.37% |
| SPY250117C00615000 | 2024-04-18 3:13PM EDT | 2025-01-17 | 1.42 | 1.35 | 1.44 | -0.25 | -14.97% | 5 | 345 | 14.55% |
| SPY250321C00615000 | 2024-04-12 3:24PM EDT | 2025-03-21 | 4.16 | 2.62 | 2.76 | 0.00 | - | 3 | 736 | 15.13% |
| SPY250331C00615000 | 2024-04-18 1:02PM EDT | 2025-03-31 | 2.90 | 2.54 | 3.16 | -0.16 | -5.23% | 23 | 36 | 15.41% |
| SPY250620C00615000 | 2024-04-18 3:21PM EDT | 2025-06-20 | 5.17 | 5.02 | 5.41 | -0.30 | -5.48% | 25 | 5,784 | 16.03% |
| SPY250919C00615000 | 2024-04-18 2:52PM EDT | 2025-09-19 | 8.25 | 7.86 | 8.74 | -6.65 | -44.63% | 1 | 1 | 16.90% |
| SPY251219C00615000 | 2024-04-18 3:35PM EDT | 2025-12-19 | 12.18 | 11.32 | 12.76 | -1.82 | -13.00% | 1 | 167 | 17.84% |
| SPY260116C00615000 | 2024-04-17 1:59PM EDT | 2026-01-16 | 14.19 | 12.15 | 14.22 | 0.00 | - | 3 | 190 | 18.19% |
| SPY261218C00615000 | 2024-04-18 3:29PM EDT | 2026-12-18 | 29.01 | 27.14 | 31.40 | -0.62 | -2.09% | 15 | 77 | 20.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-04-18 12:28PM EDT | 2024-05-17 | 112.50 | 115.13 | 115.55 | +10.87 | +10.70% | 6 | 0 | 28.81% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 115.06 | 115.63 | 0.00 | - | 2 | 0 | 21.24% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 115.06 | 115.63 | 0.00 | - | 2 | 0 | 17.77% |
| SPY240816P00615000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 114.96 | 114.94 | 115.75 | +1.39 | +1.22% | 2 | 2 | 16.77% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 114.84 | 115.83 | 0.00 | - | 2 | 0 | 12.24% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 114.60 | 116.03 | 0.00 | - | 94 | 0 | 12.38% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 114.48 | 116.23 | 0.00 | - | 560 | 0 | 11.76% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 40.12% |
| SPY260116P00615000 | 2024-03-01 3:04PM EDT | 2026-01-16 | 102.50 | 89.85 | 93.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 8.84% |
© 2024 Yahoo. All rights reserved.