Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.99 +6.25 (+0.12%) Dow
38,924.11 +71.84 (+0.18%) Nasdaq
16,342.33 -6.91 (-0.04%) Bitcoin USD
63,284.36 -803.73 (-1.25%) CMC Crypto 200
1,317.54 -47.59 (-3.49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:435.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00435000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 67.28 | 82.78 | 83.14 | 0.00 | - | 4 | 7 | 94.04% |
| SPY240517C00435000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 81.24 | 83.38 | 83.78 | 0.00 | - | 1 | 464 | 64.10% |
| SPY240524C00435000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 70.58 | 83.55 | 83.98 | 0.00 | - | 5 | 20 | 51.54% |
| SPY240531C00435000 | 2024-05-02 1:08PM EDT | 2024-05-31 | 70.01 | 84.41 | 84.84 | 0.00 | - | 1 | 358 | 49.66% |
| SPY240607C00435000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 71.52 | 84.81 | 85.28 | 0.00 | - | - | 5 | 45.74% |
| SPY240621C00435000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 84.59 | 85.46 | 86.06 | 0.00 | - | 8 | 11,299 | 40.65% |
| SPY240628C00435000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 69.72 | 85.44 | 86.02 | 0.00 | - | 1 | 387 | 37.75% |
| SPY240719C00435000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 75.04 | 86.50 | 87.08 | 0.00 | - | 6 | 612 | 34.39% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 87.18 | 87.89 | 0.00 | - | 5 | 42 | 33.50% |
| SPY240816C00435000 | 2024-05-06 2:21PM EDT | 2024-08-16 | 86.65 | 88.66 | 89.28 | 0.00 | - | 3 | 541 | 33.12% |
| SPY240830C00435000 | 2024-05-06 10:53AM EDT | 2024-08-30 | 87.32 | 89.86 | 90.83 | 0.00 | - | 1 | 99 | 33.35% |
| SPY240920C00435000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 86.30 | 91.38 | 92.06 | 0.00 | - | 1 | 926 | 32.28% |
| SPY240930C00435000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 88.88 | 91.57 | 92.21 | 0.00 | - | 1 | 2,105 | 31.35% |
| SPY241220C00435000 | 2024-05-02 2:22PM EDT | 2024-12-20 | 85.69 | 97.72 | 98.71 | 0.00 | - | 18 | 10,462 | 31.10% |
| SPY241231C00435000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 91.94 | 97.88 | 98.83 | 0.00 | - | 2 | 14 | 30.48% |
| SPY250117C00435000 | 2024-05-03 4:06PM EDT | 2025-01-17 | 94.08 | 98.67 | 99.97 | 0.00 | - | 120 | 1,573 | 30.37% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 103.39 | 104.99 | 0.00 | - | 2 | 444 | 30.72% |
| SPY250331C00435000 | 2024-05-02 3:48PM EDT | 2025-03-31 | 93.00 | 103.54 | 105.34 | 0.00 | - | 1 | 5 | 30.48% |
| SPY250620C00435000 | 2024-05-06 11:43AM EDT | 2025-06-20 | 106.85 | 108.72 | 111.07 | 0.00 | - | 1 | 194 | 30.69% |
| SPY250919C00435000 | 2024-04-30 3:47PM EDT | 2025-09-19 | 105.99 | 114.09 | 116.78 | 0.00 | - | 200 | 200 | 30.73% |
| SPY251219C00435000 | 2024-05-02 10:13AM EDT | 2025-12-19 | 106.50 | 118.72 | 121.97 | 0.00 | - | 95 | 2,279 | 30.71% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 118.97 | 122.60 | 0.00 | - | 1 | 33 | 30.29% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 134.50 | 139.50 | 0.00 | - | 1 | 24 | 30.50% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00435000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 672 | 51.56% |
| SPY240517P00435000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 41 | 7,771 | 37.70% |
| SPY240524P00435000 | 2024-05-06 12:44PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.07 | 0.00 | - | 3 | 1,147 | 31.45% |
| SPY240531P00435000 | 2024-05-07 9:43AM EDT | 2024-05-31 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 8 | 5,859 | 28.13% |
| SPY240607P00435000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | 0.00 | - | 18 | 246 | 25.88% |
| SPY240614P00435000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 0.25 | 0.22 | 0.23 | 0.00 | - | 5 | 11 | 24.88% |
| SPY240621P00435000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 1 | 55,559 | 23.95% |
| SPY240628P00435000 | 2024-05-06 3:50PM EDT | 2024-06-28 | 0.41 | 0.40 | 0.41 | 0.00 | - | 71 | 2,258 | 23.32% |
| SPY240719P00435000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.71 | 0.70 | 0.71 | -0.02 | -2.74% | 1 | 7,232 | 21.70% |
| SPY240731P00435000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 0.90 | 0.90 | 0.91 | -0.04 | -4.26% | 1 | 918 | 21.11% |
| SPY240816P00435000 | 2024-05-07 9:45AM EDT | 2024-08-16 | 1.20 | 1.19 | 1.21 | -0.01 | -0.83% | 14 | 2,823 | 20.54% |
| SPY240830P00435000 | 2024-05-06 2:04PM EDT | 2024-08-30 | 1.55 | 1.45 | 1.47 | 0.00 | - | 34 | 278 | 20.08% |
| SPY240920P00435000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 1.91 | 1.90 | 1.92 | -0.09 | -4.50% | 6 | 12,408 | 19.65% |
| SPY240930P00435000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 2.29 | 2.08 | 2.10 | 0.00 | - | 1 | 234 | 19.38% |
| SPY241018P00435000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.95 | 2.44 | 2.59 | 0.00 | - | 3 | 3 | 19.28% |
| SPY241220P00435000 | 2024-05-07 9:41AM EDT | 2024-12-20 | 4.06 | 4.03 | 4.06 | -0.27 | -6.24% | 10 | 16,357 | 18.57% |
| SPY241231P00435000 | 2024-05-06 3:51PM EDT | 2024-12-31 | 4.41 | 4.27 | 4.32 | 0.00 | - | 4 | 145 | 18.47% |
| SPY250117P00435000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 4.69 | 4.64 | 4.69 | -0.10 | -2.09% | 6 | 7,788 | 18.30% |
| SPY250321P00435000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 6.12 | 6.09 | 6.15 | -0.18 | -2.86% | 16 | 1,475 | 17.88% |
| SPY250331P00435000 | 2024-05-07 9:45AM EDT | 2025-03-31 | 6.33 | 6.28 | 6.39 | -0.28 | -4.24% | 3 | 72 | 17.84% |
| SPY250620P00435000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 8.48 | 8.21 | 8.25 | 0.00 | - | 11 | 3,146 | 17.48% |
| SPY250919P00435000 | 2024-05-01 3:55PM EDT | 2025-09-19 | 13.04 | 10.18 | 10.45 | 0.00 | - | 2 | 207 | 17.30% |
| SPY251219P00435000 | 2024-05-03 3:27PM EDT | 2025-12-19 | 13.15 | 12.02 | 12.48 | 0.00 | - | 7 | 761 | 17.11% |
| SPY260116P00435000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 14.00 | 12.35 | 13.11 | 0.00 | - | 1 | 233 | 17.07% |
| SPY261218P00435000 | 2024-05-01 12:32PM EDT | 2026-12-18 | 21.41 | 16.84 | 19.54 | 0.00 | - | 4 | 157 | 16.47% |
© 2024 Yahoo. All rights reserved.