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
60,774.19 -1,999.35 (-3.19%) CMC Crypto 200
1,258.75 -99.26 (-7.31%)
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:420.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00420000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 100.92 | 100.95 | 101.34 | +3.13 | +3.20% | 2 | 1,593 | 73.83% |
| SPY240524C00420000 | 2024-05-10 1:30PM EDT | 2024-05-24 | 101.10 | 101.54 | 101.88 | +21.72 | +27.36% | 1 | 52 | 62.01% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 88.28 | 101.88 | 102.25 | 0.00 | - | 2 | 42 | 54.08% |
| SPY240607C00420000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 87.92 | 102.38 | 102.75 | 0.00 | - | - | 1 | 50.31% |
| SPY240614C00420000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 100.23 | 102.89 | 103.27 | 0.00 | - | - | 1 | 48.67% |
| SPY240621C00420000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 103.60 | 103.05 | 103.74 | +1.26 | +1.23% | 2,006 | 25,478 | 46.41% |
| SPY240628C00420000 | 2024-05-09 1:45PM EDT | 2024-06-28 | 102.23 | 103.07 | 103.77 | 0.00 | - | 22 | 1,428 | 43.07% |
| SPY240719C00420000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 101.65 | 103.67 | 104.40 | 0.00 | - | 1 | 505 | 37.90% |
| SPY240731C00420000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 101.05 | 104.42 | 105.25 | 0.00 | - | 1 | 24 | 37.15% |
| SPY240816C00420000 | 2024-05-10 9:46AM EDT | 2024-08-16 | 107.80 | 105.85 | 106.62 | +2.55 | +2.42% | 4 | 327 | 36.81% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 106.96 | 107.88 | 0.00 | - | 2 | 71 | 36.66% |
| SPY240920C00420000 | 2024-05-01 10:00AM EDT | 2024-09-20 | 90.26 | 108.33 | 109.24 | 0.00 | - | 2 | 988 | 35.70% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 95.27 | 108.36 | 109.41 | 0.00 | - | 2 | 104 | 34.67% |
| SPY241031C00420000 | 2024-05-07 12:22PM EDT | 2024-10-31 | 108.50 | 109.94 | 111.13 | 0.00 | - | 1 | 1 | 33.55% |
| SPY241129C00420000 | 2024-05-07 12:22PM EDT | 2024-11-29 | 110.82 | 112.46 | 113.75 | 0.00 | - | - | 1 | 33.88% |
| SPY241220C00420000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 113.92 | 113.79 | 115.04 | +3.12 | +2.82% | 3 | 9,549 | 33.51% |
| SPY241231C00420000 | 2024-04-26 11:59AM EDT | 2024-12-31 | 104.77 | 113.82 | 115.28 | 0.00 | - | 2 | 39 | 32.94% |
| SPY250117C00420000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 114.61 | 114.38 | 116.24 | +1.61 | +1.42% | 3 | 2,741 | 32.67% |
| SPY250321C00420000 | 2024-05-10 11:42AM EDT | 2025-03-21 | 119.01 | 118.75 | 121.00 | +2.44 | +2.09% | 4 | 416 | 32.89% |
| SPY250331C00420000 | 2024-05-06 12:26PM EDT | 2025-03-31 | 113.86 | 118.80 | 121.34 | 0.00 | - | 2 | 123 | 32.63% |
| SPY250620C00420000 | 2024-05-09 12:29PM EDT | 2025-06-20 | 123.40 | 123.96 | 126.60 | 0.00 | - | 7 | 524 | 32.56% |
| SPY250919C00420000 | 2024-05-10 11:40AM EDT | 2025-09-19 | 129.51 | 128.31 | 132.06 | +0.31 | +0.24% | 2 | 11 | 32.47% |
| SPY251219C00420000 | 2024-05-10 3:06PM EDT | 2025-12-19 | 134.81 | 132.82 | 136.71 | +2.78 | +2.11% | 1 | 883 | 32.17% |
| SPY260116C00420000 | 2024-05-08 12:18PM EDT | 2026-01-16 | 131.87 | 133.41 | 137.28 | 0.00 | - | 3 | 107 | 31.71% |
| SPY261218C00420000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 148.07 | 148.50 | 153.50 | 0.00 | - | 2 | 120 | 31.67% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00420000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 152 | 331,569 | 52.34% |
| SPY240524P00420000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 214 | 531 | 40.82% |
| SPY240531P00420000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 12 | 2,189 | 35.35% |
| SPY240607P00420000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 15,001 | 17,323 | 31.84% |
| SPY240614P00420000 | 2024-05-09 11:05AM EDT | 2024-06-14 | 0.17 | 0.13 | 0.15 | 0.00 | - | 120 | 132 | 29.98% |
| SPY240621P00420000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 2,031 | 47,451 | 28.42% |
| SPY240628P00420000 | 2024-05-10 10:21AM EDT | 2024-06-28 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 3 | 1,685 | 27.42% |
| SPY240719P00420000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 4 | 3,579 | 25.20% |
| SPY240731P00420000 | 2024-05-10 2:45PM EDT | 2024-07-31 | 0.64 | 0.62 | 0.64 | -0.04 | -5.88% | 29 | 1,305 | 24.27% |
| SPY240816P00420000 | 2024-05-10 11:21AM EDT | 2024-08-16 | 0.83 | 0.83 | 0.85 | -0.04 | -4.60% | 59 | 23,291 | 23.35% |
| SPY240830P00420000 | 2024-05-10 12:12PM EDT | 2024-08-30 | 1.03 | 1.01 | 1.04 | -0.07 | -6.36% | 16 | 414 | 22.68% |
| SPY240920P00420000 | 2024-05-10 4:08PM EDT | 2024-09-20 | 1.35 | 1.34 | 1.35 | -0.03 | -2.17% | 412 | 22,482 | 21.92% |
| SPY240930P00420000 | 2024-05-10 10:13AM EDT | 2024-09-30 | 1.52 | 1.47 | 1.50 | -0.01 | -0.65% | 25 | 3,939 | 21.61% |
| SPY241018P00420000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 1.82 | 1.79 | 1.82 | -0.07 | -3.70% | 12 | 7 | 21.24% |
| SPY241031P00420000 | 2024-05-10 1:17PM EDT | 2024-10-31 | 2.02 | 1.95 | 2.02 | -0.02 | -0.98% | 2 | 40 | 20.92% |
| SPY241129P00420000 | 2024-05-10 9:30AM EDT | 2024-11-29 | 2.60 | 2.52 | 2.68 | -0.10 | -3.70% | 1 | 26 | 20.71% |
| SPY241220P00420000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 2.96 | 2.95 | 3.00 | -0.05 | -1.66% | 175 | 21,907 | 20.28% |
| SPY241231P00420000 | 2024-05-09 3:08PM EDT | 2024-12-31 | 3.21 | 3.12 | 3.17 | 0.00 | - | 4 | 261 | 20.08% |
| SPY250117P00420000 | 2024-05-10 2:19PM EDT | 2025-01-17 | 3.45 | 3.43 | 3.50 | -0.03 | -0.86% | 9 | 10,756 | 19.90% |
| SPY250321P00420000 | 2024-05-10 3:19PM EDT | 2025-03-21 | 4.60 | 4.58 | 4.66 | -0.04 | -0.86% | 265 | 1,901 | 19.27% |
| SPY250331P00420000 | 2024-05-10 1:59PM EDT | 2025-03-31 | 4.81 | 4.74 | 4.84 | -0.05 | -1.03% | 29 | 147 | 19.18% |
| SPY250620P00420000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 6.30 | 6.26 | 6.38 | -0.08 | -1.25% | 3 | 2,013 | 18.67% |
| SPY250919P00420000 | 2024-05-07 3:49PM EDT | 2025-09-19 | 8.53 | 8.06 | 8.22 | 0.00 | - | 1 | 47 | 18.35% |
| SPY251219P00420000 | 2024-05-10 1:14PM EDT | 2025-12-19 | 9.80 | 9.38 | 10.19 | -0.05 | -0.51% | 1 | 3,875 | 18.21% |
| SPY260116P00420000 | 2024-05-10 11:16AM EDT | 2026-01-16 | 10.25 | 9.50 | 11.11 | -0.04 | -0.39% | 10 | 330 | 18.37% |
| SPY261218P00420000 | 2024-05-09 4:06PM EDT | 2026-12-18 | 15.10 | 13.43 | 16.68 | +0.05 | +0.33% | 10 | 489 | 17.41% |
© 2024 Yahoo. All rights reserved.