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
63,160.21 +3,749.89 (+6.31%) CMC Crypto 200
1,361.29 +84.31 (+6.60%)
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:471.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00471000 | 2024-04-29 11:06AM EDT | 2024-05-17 | 40.52 | 42.03 | 42.23 | 0.00 | - | 1 | 462 | 35.22% |
| SPY240531C00471000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 33.35 | 43.22 | 43.41 | 0.00 | - | 3 | 864 | 28.91% |
| SPY240621C00471000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 45.11 | 45.12 | 45.60 | +6.70 | +17.44% | 1 | 462 | 26.55% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 45.31 | 45.78 | 0.00 | - | 268 | 373 | 25.17% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 46.88 | 47.34 | 0.00 | - | 2 | 44 | 23.83% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 48.04 | 48.55 | 0.00 | - | 2 | 2 | 23.80% |
| SPY240816C00471000 | 2024-05-01 1:24PM EDT | 2024-08-16 | 41.53 | 50.00 | 50.47 | 0.00 | - | 1 | 120 | 24.19% |
| SPY240830C00471000 | 2024-04-23 3:23PM EDT | 2024-08-30 | 49.04 | 51.58 | 52.12 | +1.04 | +2.17% | 1 | 3 | 24.50% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 53.72 | 54.35 | 0.00 | - | 2 | 172 | 23.91% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 61.40 | 61.95 | 62.78 | 0.00 | - | 12 | 10 | 24.74% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 2025-03-31 | 62.00 | 69.16 | 70.51 | 0.00 | - | 1 | 1 | 25.58% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00471000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 81 | 38,181 | 20.53% |
| SPY240531P00471000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.39 | -0.33 | -44.00% | 136 | 1,103 | 17.09% |
| SPY240621P00471000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 1.20 | 1.19 | 1.20 | -0.74 | -38.14% | 138 | 5,338 | 16.53% |
| SPY240628P00471000 | 2024-05-03 2:16PM EDT | 2024-06-28 | 1.51 | 1.46 | 1.48 | -1.08 | -41.70% | 3 | 1,062 | 16.33% |
| SPY240719P00471000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.36 | 2.26 | 2.28 | -1.01 | -29.97% | 16 | 1,483 | 15.77% |
| SPY240731P00471000 | 2024-05-02 9:33AM EDT | 2024-07-31 | 4.05 | 2.71 | 2.75 | 0.00 | - | 1 | 23 | 15.56% |
| SPY240816P00471000 | 2024-05-03 1:16PM EDT | 2024-08-16 | 3.48 | 3.37 | 3.41 | -0.97 | -21.80% | 7 | 1,591 | 15.39% |
| SPY240830P00471000 | 2024-05-03 10:54AM EDT | 2024-08-30 | 4.37 | 3.91 | 3.96 | -0.73 | -14.31% | 56 | 80 | 15.25% |
| SPY240930P00471000 | 2024-05-01 10:29AM EDT | 2024-09-30 | 7.57 | 5.10 | 5.16 | 0.00 | - | 5 | 623 | 15.01% |
| SPY241231P00471000 | 2024-04-29 3:22PM EDT | 2024-12-31 | 9.06 | 8.88 | 9.06 | -1.00 | -9.94% | 4 | 14 | 15.08% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 2025-03-31 | 17.59 | 11.85 | 12.42 | 0.00 | - | 1 | 1 | 15.06% |
© 2024 Yahoo. All rights reserved.