Singapore markets close in 4 hours 3 minutes
Straits Times Index
3,286.65 -1.10 (-0.03%) Nikkei
38,018.62 +390.14 (+1.04%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,214.99 -99.59 (-0.15%) CMC Crypto 200
1,387.67 +5.10 (+0.37%)
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:625.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,000 | 0 | 12.50% |
| SPY240719C00625000 | 2024-04-23 1:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240731C00625000 | 2024-04-25 10:50AM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816C00625000 | 2024-04-23 9:57AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240830C00625000 | 2024-04-25 12:55PM EDT | 2024-08-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240920C00625000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| SPY240930C00625000 | 2024-04-19 10:05AM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241220C00625000 | 2024-04-25 1:00PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231C00625000 | 2024-04-24 12:28PM EDT | 2024-12-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117C00625000 | 2024-04-25 4:02PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250321C00625000 | 2024-04-22 10:45AM EDT | 2025-03-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY250331C00625000 | 2024-04-18 9:55AM EDT | 2025-03-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250620C00625000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2,039 | 0 | 3.13% |
| SPY250919C00625000 | 2024-04-25 12:22PM EDT | 2025-09-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY251219C00625000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116C00625000 | 2024-04-22 3:41PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY261218C00625000 | 2024-04-25 4:03PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 105.81% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00625000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 121.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 37.30% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.