Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,549.41 +1,744.71 (+2.82%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:310.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00310000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 202.13 | 202.49 | 202.82 | +2.61 | +1.31% | 6 | 1 | 138.45% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 203.93 | 204.50 | 0.00 | - | 23 | 2,548 | 85.68% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 196.56 | 205.24 | 205.90 | 0.00 | - | 2 | 4 | 63.69% |
| SPY240920C00310000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 206.36 | 206.76 | 207.80 | +10.02 | +5.10% | 2 | 387 | 59.89% |
| SPY240930C00310000 | 2024-05-01 10:53AM EDT | 2024-09-30 | 196.83 | 206.81 | 207.78 | 0.00 | - | 2 | 7 | 57.89% |
| SPY241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 206.89 | 209.77 | 210.99 | 0.00 | - | 1 | 1,052 | 52.24% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 39.48% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 212.34 | 214.48 | 0.00 | - | 5 | 15 | 49.61% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 34.43% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 219.13 | 223.01 | 0.00 | - | 3 | 32 | 43.52% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 49.61% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 227.50 | 232.50 | 0.00 | - | 1 | 78 | 39.74% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00310000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,043 | 11,522 | 75.00% |
| SPY240531P00310000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,011 | 57.81% |
| SPY240621P00310000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 18 | 4,631 | 49.22% |
| SPY240628P00310000 | 2024-05-03 3:44PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 16 | 259 | 46.78% |
| SPY240719P00310000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 114 | 42.97% |
| SPY240816P00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | -0.12 | -34.29% | 3 | 281 | 38.97% |
| SPY240920P00310000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 0.50 | 0.36 | 0.37 | 0.00 | - | 4 | 2,820 | 35.86% |
| SPY240930P00310000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 0.44 | 0.40 | 0.42 | -0.08 | -15.38% | 17 | 197 | 35.25% |
| SPY241220P00310000 | 2024-05-03 2:49PM EDT | 2024-12-20 | 0.94 | 0.91 | 0.94 | -0.16 | -14.55% | 26 | 3,798 | 32.02% |
| SPY250117P00310000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 1.11 | 1.08 | 1.10 | -0.12 | -9.76% | 1 | 2,369 | 31.03% |
| SPY250321P00310000 | 2024-05-03 9:39AM EDT | 2025-03-21 | 1.51 | 1.46 | 1.50 | -0.20 | -11.70% | 1 | 370 | 29.36% |
| SPY250620P00310000 | 2024-05-03 10:17AM EDT | 2025-06-20 | 2.10 | 2.00 | 2.05 | -0.16 | -7.08% | 12 | 51 | 27.48% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 2025-09-19 | 2.90 | 2.63 | 2.70 | 0.00 | - | 1 | 2 | 26.29% |
| SPY251219P00310000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 3.32 | 3.21 | 3.30 | -0.16 | -4.60% | 9 | 903 | 25.25% |
| SPY260116P00310000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.55 | 3.36 | 3.49 | 0.00 | - | 1 | 164 | 24.98% |
| SPY261218P00310000 | 2024-05-03 3:49PM EDT | 2026-12-18 | 5.27 | 4.20 | 6.65 | -0.30 | -5.39% | 13 | 94 | 23.53% |
© 2024 Yahoo. All rights reserved.