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
60,974.95 -1,937.71 (-3.08%) CMC Crypto 200
1,260.57 -97.44 (-7.17%)
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:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00360000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 137.11 | 160.86 | 161.25 | 0.00 | - | 24 | 36 | 106.15% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 160.01 | 162.58 | 163.31 | 0.00 | - | 10 | 2,419 | 65.93% |
| SPY240628C00360000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 164.79 | 162.58 | 163.32 | +20.74 | +14.40% | 10 | 144 | 61.17% |
| SPY240719C00360000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 160.12 | 162.72 | 163.51 | 0.00 | - | 5 | 126 | 52.13% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 163.30 | 164.21 | 0.00 | - | 2 | 5 | 50.87% |
| SPY240816C00360000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 155.86 | 164.45 | 165.31 | 0.00 | - | 2 | 45 | 50.26% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 2024-08-30 | 166.00 | 165.30 | 166.35 | +3.92 | +2.42% | 2 | 57 | 50.91% |
| SPY240920C00360000 | 2024-05-09 1:55PM EDT | 2024-09-20 | 165.48 | 166.39 | 167.43 | 0.00 | - | 200 | 1,425 | 49.09% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 166.32 | 167.56 | 0.00 | - | 2 | 20 | 47.61% |
| SPY241031C00360000 | 2024-05-08 1:36PM EDT | 2024-10-31 | 163.98 | 167.22 | 168.63 | 0.00 | - | 25 | 27 | 45.07% |
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 2024-11-29 | 166.72 | 169.16 | 170.72 | 0.00 | - | - | 6 | 44.88% |
| SPY241220C00360000 | 2024-05-07 3:36PM EDT | 2024-12-20 | 167.32 | 170.22 | 171.73 | 0.00 | - | 1 | 2,171 | 44.09% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 170.14 | 171.92 | 0.00 | - | 2 | 213 | 43.30% |
| SPY250117C00360000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 171.60 | 170.19 | 171.50 | +0.70 | +0.41% | 3 | 1,059 | 41.29% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 173.75 | 175.54 | 0.00 | - | 2 | 27 | 41.23% |
| SPY250620C00360000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 170.06 | 177.21 | 180.46 | 0.00 | - | 8 | 21 | 40.49% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 38.70% |
| SPY260116C00360000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 177.30 | 183.94 | 187.82 | 0.00 | - | 1 | 13 | 37.54% |
| SPY261218C00360000 | 2024-05-09 3:58PM EDT | 2026-12-18 | 196.73 | 195.00 | 200.00 | 0.00 | - | 1 | 25 | 35.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00360000 | 2024-05-10 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.61 | 0.00 | - | 1 | 303 | 362.79% |
| SPY240517P00360000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,497 | 50.00% |
| SPY240531P00360000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 76,649 | 51.17% |
| SPY240607P00360000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 16 | 14 | 46.48% |
| SPY240614P00360000 | 2024-05-10 10:39AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 175,049 | 43.36% |
| SPY240621P00360000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 191 | 22,067 | 41.41% |
| SPY240628P00360000 | 2024-05-10 10:39AM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 15 | 1,685 | 39.65% |
| SPY240719P00360000 | 2024-05-08 11:29AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 2 | 2,129 | 35.74% |
| SPY240731P00360000 | 2024-05-08 11:59AM EDT | 2024-07-31 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 76 | 34.28% |
| SPY240816P00360000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.39 | -0.01 | -2.56% | 6 | 2,035 | 32.67% |
| SPY240830P00360000 | 2024-05-08 2:49PM EDT | 2024-08-30 | 0.47 | 0.45 | 0.47 | 0.00 | - | 3 | 449 | 31.41% |
| SPY240920P00360000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.62 | 0.60 | 0.61 | 0.00 | - | 24 | 3,725 | 29.99% |
| SPY240930P00360000 | 2024-05-10 3:32PM EDT | 2024-09-30 | 0.67 | 0.66 | 0.68 | -0.03 | -4.29% | 4 | 1,080 | 29.42% |
| SPY241031P00360000 | 2024-05-10 3:55PM EDT | 2024-10-31 | 0.88 | 0.89 | 0.93 | -0.08 | -8.33% | 2 | 199 | 28.09% |
| SPY241129P00360000 | 2024-05-10 1:31PM EDT | 2024-11-29 | 1.25 | 1.18 | 1.27 | -0.01 | -0.79% | 202 | 108 | 27.48% |
| SPY241220P00360000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 1.46 | 1.40 | 1.44 | 0.00 | - | 7 | 10,981 | 26.78% |
| SPY241231P00360000 | 2024-05-09 10:06AM EDT | 2024-12-31 | 1.54 | 1.48 | 1.53 | 0.00 | - | 1 | 215 | 26.44% |
| SPY250117P00360000 | 2024-05-10 2:36PM EDT | 2025-01-17 | 1.68 | 1.65 | 1.69 | 0.00 | - | 15 | 6,273 | 26.03% |
| SPY250131P00360000 | 2024-05-10 11:40AM EDT | 2025-01-31 | 1.78 | 1.72 | 1.85 | -0.13 | -6.81% | 1 | 5 | 25.79% |
| SPY250321P00360000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 2.26 | 2.21 | 2.26 | +0.01 | +0.44% | 160 | 2,187 | 24.70% |
| SPY250620P00360000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 3.11 | 3.05 | 3.14 | 0.00 | - | 16 | 5,721 | 23.38% |
| SPY250919P00360000 | 2024-05-08 2:52PM EDT | 2025-09-19 | 4.24 | 4.03 | 4.14 | 0.00 | - | 10 | 29 | 22.56% |
| SPY251219P00360000 | 2024-05-10 3:31PM EDT | 2025-12-19 | 5.02 | 4.97 | 5.12 | -0.18 | -3.46% | 6 | 5,528 | 21.89% |
| SPY260116P00360000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 5.28 | 5.23 | 5.39 | -0.17 | -3.12% | 2 | 160 | 21.68% |
| SPY260618P00360000 | 2024-05-08 10:23AM EDT | 2026-06-18 | 6.85 | 5.60 | 7.88 | 0.00 | - | - | 5 | 21.58% |
| SPY261218P00360000 | 2024-05-10 11:16AM EDT | 2026-12-18 | 8.13 | 6.97 | 9.65 | -1.17 | -12.58% | 2 | 545 | 20.63% |
© 2024 Yahoo. All rights reserved.