Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,313.98 +6.08 (+0.18%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,942.34 -253.26 (-1.32%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,328.55 -583.27 (-0.83%) CMC Crypto 200
1,510.69 -15.73 (-1.03%)
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:465.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00465000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 64.40 | 64.85 | 65.33 | 0.00 | - | 3 | 169 | 87.40% |
| SPY240531C00465000 | 2024-05-22 1:44PM EDT | 2024-05-31 | 65.58 | 65.27 | 65.72 | -0.35 | -0.53% | 1 | 1,665 | 51.34% |
| SPY240607C00465000 | 2024-05-21 9:55AM EDT | 2024-06-07 | 66.06 | 65.89 | 66.28 | 0.00 | - | 2 | 36 | 42.87% |
| SPY240614C00465000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 66.12 | 66.65 | 66.80 | -0.41 | -0.62% | 1 | 18 | 38.55% |
| SPY240621C00465000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 66.72 | 66.64 | 67.50 | -0.99 | -1.46% | 20 | 15,424 | 36.60% |
| SPY240628C00465000 | 2024-05-22 1:33PM EDT | 2024-06-28 | 68.15 | 66.68 | 67.55 | +0.81 | +1.20% | 1 | 3,209 | 33.13% |
| SPY240719C00465000 | 2024-05-21 12:53PM EDT | 2024-07-19 | 68.58 | 67.92 | 68.59 | 0.00 | - | 2 | 413 | 29.10% |
| SPY240731C00465000 | 2024-05-20 1:23PM EDT | 2024-07-31 | 70.27 | 68.91 | 69.70 | 0.00 | - | 5 | 19 | 28.78% |
| SPY240816C00465000 | 2024-05-20 12:43PM EDT | 2024-08-16 | 72.28 | 70.65 | 71.36 | 0.00 | - | 2 | 2,216 | 28.77% |
| SPY240830C00465000 | 2024-05-15 10:57AM EDT | 2024-08-30 | 71.66 | 72.05 | 72.86 | +1.52 | +2.17% | 1 | 40 | 28.85% |
| SPY240920C00465000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 74.92 | 73.75 | 74.53 | 0.00 | - | 2 | 4,094 | 28.30% |
| SPY240930C00465000 | 2024-05-16 12:04PM EDT | 2024-09-30 | 75.25 | 73.85 | 74.78 | 0.00 | - | 6 | 297 | 27.49% |
| SPY241220C00465000 | 2024-05-22 11:06AM EDT | 2024-12-20 | 82.70 | 80.89 | 82.03 | +0.61 | +0.74% | 10 | 7,946 | 27.76% |
| SPY241231C00465000 | 2024-05-16 3:56PM EDT | 2024-12-31 | 81.27 | 81.04 | 82.34 | 0.00 | - | 1 | 38 | 27.31% |
| SPY250117C00465000 | 2024-05-22 1:21PM EDT | 2025-01-17 | 83.90 | 82.09 | 83.76 | +0.38 | +0.45% | 3 | 1,824 | 27.39% |
| SPY250131C00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 77.00 | 83.26 | 85.12 | 0.00 | - | 20 | 34 | 27.60% |
| SPY250321C00465000 | 2024-05-20 2:52PM EDT | 2025-03-21 | 88.70 | 87.50 | 89.45 | 0.00 | - | 1 | 389 | 28.06% |
| SPY250331C00465000 | 2024-05-20 2:35PM EDT | 2025-03-31 | 89.11 | 87.62 | 89.79 | 0.00 | - | 1 | 3 | 27.83% |
| SPY250620C00465000 | 2024-05-22 2:47PM EDT | 2025-06-20 | 94.25 | 93.70 | 96.50 | -1.02 | -1.07% | 1 | 611 | 28.48% |
| SPY250919C00465000 | 2024-05-22 1:35PM EDT | 2025-09-19 | 100.35 | 99.38 | 103.10 | -0.82 | -0.81% | 4 | 83 | 28.86% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 104.93 | 108.66 | 0.00 | - | 1 | 1,586 | 28.91% |
| SPY260116C00465000 | 2024-05-20 11:58AM EDT | 2026-01-16 | 108.36 | 105.75 | 109.47 | 0.00 | - | 5 | 52 | 28.58% |
| SPY260618C00465000 | 2024-05-20 9:37AM EDT | 2026-06-18 | 116.21 | 114.05 | 119.00 | 0.00 | - | 1 | 1 | 29.13% |
| SPY261218C00465000 | 2024-05-14 1:02PM EDT | 2026-12-18 | 120.50 | 123.00 | 128.00 | 0.00 | - | 11 | 20 | 29.17% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00465000 | 2024-05-22 2:31PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,699 | 61.72% |
| SPY240528P00465000 | 2024-05-17 9:49AM EDT | 2024-05-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 120 | 120 | 38.28% |
| SPY240531P00465000 | 2024-05-22 3:09PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 242 | 6,611 | 33.11% |
| SPY240607P00465000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 53 | 1,121 | 26.66% |
| SPY240614P00465000 | 2024-05-22 3:51PM EDT | 2024-06-14 | 0.18 | 0.16 | 0.18 | +0.04 | +28.57% | 72 | 10,736 | 24.39% |
| SPY240621P00465000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.28 | +0.03 | +12.50% | 150 | 25,067 | 22.83% |
| SPY240628P00465000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 0.39 | 0.38 | 0.40 | +0.04 | +11.43% | 4,054 | 12,425 | 21.80% |
| SPY240719P00465000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 0.81 | 0.79 | 0.81 | +0.10 | +14.08% | 192 | 29,780 | 19.85% |
| SPY240731P00465000 | 2024-05-22 2:03PM EDT | 2024-07-31 | 1.11 | 1.05 | 1.07 | +0.18 | +19.35% | 26 | 1,185 | 19.15% |
| SPY240816P00465000 | 2024-05-22 3:36PM EDT | 2024-08-16 | 1.40 | 1.41 | 1.43 | +0.14 | +11.11% | 2,002 | 11,928 | 18.44% |
| SPY240830P00465000 | 2024-05-22 11:45AM EDT | 2024-08-30 | 1.59 | 1.72 | 1.76 | -0.15 | -8.62% | 1 | 379 | 17.98% |
| SPY240920P00465000 | 2024-05-22 4:10PM EDT | 2024-09-20 | 2.28 | 2.30 | 2.32 | +0.14 | +6.54% | 160 | 17,462 | 17.55% |
| SPY240930P00465000 | 2024-05-22 11:56AM EDT | 2024-09-30 | 2.37 | 2.51 | 2.54 | +0.04 | +1.72% | 20 | 1,019 | 17.29% |
| SPY241018P00465000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 3.10 | 3.04 | 3.08 | +0.30 | +10.71% | 20 | 1,273 | 17.12% |
| SPY241031P00465000 | 2024-05-22 9:51AM EDT | 2024-10-31 | 3.10 | 3.33 | 3.39 | -0.19 | -5.78% | 3 | 127 | 16.89% |
| SPY241129P00465000 | 2024-05-20 2:57PM EDT | 2024-11-29 | 4.23 | 4.26 | 4.48 | 0.00 | - | 5 | 14 | 16.96% |
| SPY241220P00465000 | 2024-05-22 3:36PM EDT | 2024-12-20 | 5.01 | 4.94 | 5.00 | +0.33 | +7.05% | 786 | 7,540 | 16.70% |
| SPY241231P00465000 | 2024-05-20 12:36PM EDT | 2024-12-31 | 5.03 | 5.17 | 5.29 | 0.00 | - | 1 | 721 | 16.60% |
| SPY250117P00465000 | 2024-05-22 1:55PM EDT | 2025-01-17 | 5.71 | 5.67 | 5.76 | +0.31 | +5.74% | 5 | 7,745 | 16.48% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 7.35 | 5.99 | 6.28 | 0.00 | - | 20 | 30 | 16.52% |
| SPY250321P00465000 | 2024-05-22 2:45PM EDT | 2025-03-21 | 7.73 | 7.43 | 7.57 | +0.48 | +6.62% | 526 | 2,924 | 16.21% |
| SPY250331P00465000 | 2024-05-22 2:28PM EDT | 2025-03-31 | 7.99 | 7.69 | 7.86 | +0.48 | +6.39% | 1 | 2,071 | 16.19% |
| SPY250620P00465000 | 2024-05-21 10:54AM EDT | 2025-06-20 | 9.91 | 9.88 | 10.11 | 0.00 | - | 10 | 618 | 15.98% |
| SPY250919P00465000 | 2024-05-13 1:06PM EDT | 2025-09-19 | 14.28 | 12.22 | 12.66 | 0.00 | - | 1 | 10 | 15.89% |
| SPY251219P00465000 | 2024-05-21 3:35PM EDT | 2025-12-19 | 14.30 | 14.19 | 15.06 | 0.00 | - | 20 | 2,413 | 15.80% |
| SPY260116P00465000 | 2024-05-20 2:12PM EDT | 2026-01-16 | 15.18 | 14.32 | 16.00 | 0.00 | - | 106 | 985 | 15.89% |
| SPY261218P00465000 | 2024-05-20 9:31AM EDT | 2026-12-18 | 21.41 | 19.95 | 22.85 | 0.00 | - | 3 | 949 | 15.31% |
© 2024 Yahoo. All rights reserved.