Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,603.21 -1,375.53 (-2.18%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240719C00650000 | 2024-04-16 1:19PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816C00650000 | 2024-04-17 2:46PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240920C00650000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240930C00650000 | 2024-04-17 12:51PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00650000 | 2024-04-17 10:48AM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231C00650000 | 2024-04-16 10:46AM EDT | 2024-12-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY250117C00650000 | 2024-04-17 3:51PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY250321C00650000 | 2024-04-17 3:43PM EDT | 2025-03-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| SPY250331C00650000 | 2024-04-16 4:05PM EDT | 2025-03-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250620C00650000 | 2024-04-17 3:38PM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919C00650000 | 2024-04-15 3:17PM EDT | 2025-09-19 | 4.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY251219C00650000 | 2024-04-17 2:44PM EDT | 2025-12-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260116C00650000 | 2024-04-17 3:19PM EDT | 2026-01-16 | 6.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY261218C00650000 | 2024-04-17 1:56PM EDT | 2026-12-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 66.90% |
| SPY241220P00650000 | 2023-12-07 1:14PM EDT | 2024-12-20 | 192.99 | 180.57 | 183.22 | 0.00 | - | 1 | 0 | 47.90% |
| SPY241231P00650000 | 2024-03-28 11:38AM EDT | 2024-12-31 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-01 2:13PM EDT | 2025-01-17 | 128.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 36.95% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 27.32% |
| SPY261218P00650000 | 2023-12-26 12:19PM EDT | 2026-12-18 | 175.25 | 160.00 | 165.00 | 0.00 | - | - | 0 | 17.42% |
© 2024 Yahoo. All rights reserved.