Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,885.07 -1,989.57 (-3.16%) CMC Crypto 200
1,259.42 -98.59 (-7.26%)
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:640.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-09 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,609 | 19.53% |
| SPY240719C00640000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,205 | 16.02% |
| SPY240816C00640000 | 2024-05-09 2:29PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 213 | 14.50% |
| SPY240830C00640000 | 2024-05-07 4:01PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.05 | 0.00 | - | 36 | 922 | 13.87% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 2,610 | 13.18% |
| SPY240930C00640000 | 2024-05-09 4:03PM EDT | 2024-09-30 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 613 | 12.89% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 2,902 | 12.92% |
| SPY241231C00640000 | 2024-05-08 3:56PM EDT | 2024-12-31 | 0.47 | 0.46 | 0.49 | 0.00 | - | 1 | 97 | 12.78% |
| SPY250117C00640000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 0.61 | 0.59 | 0.63 | -0.05 | -7.58% | 101 | 1,035 | 12.85% |
| SPY250321C00640000 | 2024-05-10 1:49PM EDT | 2025-03-21 | 1.37 | 1.37 | 1.43 | -0.01 | -0.72% | 8 | 24 | 13.33% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 1.47 | 1.53 | 0.00 | - | 1 | 459 | 13.31% |
| SPY250620C00640000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 3.28 | 3.22 | 3.31 | +0.07 | +2.18% | 283 | 28,896 | 14.16% |
| SPY250919C00640000 | 2024-05-07 10:36AM EDT | 2025-09-19 | 5.89 | 5.73 | 6.33 | 0.00 | - | 38 | 1,928 | 15.29% |
| SPY251219C00640000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 8.93 | 9.09 | 9.66 | 0.00 | - | 3 | 81 | 16.10% |
| SPY260116C00640000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 10.30 | 9.35 | 11.54 | 0.00 | - | 10 | 68 | 16.75% |
| SPY261218C00640000 | 2024-05-09 2:10PM EDT | 2026-12-18 | 25.30 | 24.25 | 27.86 | 0.00 | - | 1 | 323 | 19.49% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 118.91 | 119.60 | 0.00 | - | 4 | 0 | 29.81% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 118.88 | 119.62 | 0.00 | - | 1 | 0 | 23.28% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 118.86 | 119.64 | 0.00 | - | - | 0 | 19.84% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 80.94% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 29.90% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 24.48% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 116.76 | 121.50 | 0.00 | - | 4 | 0 | 8.65% |
© 2024 Yahoo. All rights reserved.