Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.11 +14.37 (+0.28%) Dow
38,904.76 +52.49 (+0.14%) Nasdaq
16,386.67 +37.42 (+0.23%) Bitcoin USD
63,749.79 +167.28 (+0.26%) CMC Crypto 200
1,320.92 -44.20 (-3.24%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:475.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00475000 | 2024-05-07 10:51AM EDT | 2024-05-07 | 42.90 | 42.66 | 43.24 | +3.12 | +7.84% | 1 | 2 | 82.32% |
| SPY240508C00475000 | 2024-05-06 3:47PM EDT | 2024-05-08 | 40.68 | 42.94 | 43.24 | 0.00 | - | 1 | 2 | 58.20% |
| SPY240510C00475000 | 2024-05-06 2:59PM EDT | 2024-05-10 | 40.90 | 43.24 | 43.55 | 0.00 | - | 5 | 193 | 49.22% |
| SPY240517C00475000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 43.40 | 43.82 | 44.00 | +2.18 | +5.29% | 2 | 322 | 34.13% |
| SPY240524C00475000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 38.32 | 44.53 | 44.71 | 0.00 | - | 36 | 91 | 30.77% |
| SPY240531C00475000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 42.70 | 45.11 | 45.27 | 0.00 | - | 15 | 434 | 28.38% |
| SPY240607C00475000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 44.18 | 45.80 | 45.96 | 0.00 | - | 4 | 14 | 27.28% |
| SPY240614C00475000 | 2024-05-03 10:37AM EDT | 2024-06-14 | 38.74 | 46.65 | 46.81 | 0.00 | - | 3 | 3 | 26.95% |
| SPY240621C00475000 | 2024-05-06 1:47PM EDT | 2024-06-21 | 44.14 | 46.97 | 47.37 | 0.00 | - | 3 | 18,671 | 26.07% |
| SPY240628C00475000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 43.66 | 46.94 | 47.41 | 0.00 | - | 8 | 1,261 | 24.37% |
| SPY240719C00475000 | 2024-05-06 12:47PM EDT | 2024-07-19 | 45.50 | 48.61 | 49.06 | 0.00 | - | 1 | 299 | 23.35% |
| SPY240731C00475000 | 2024-05-02 12:40PM EDT | 2024-07-31 | 36.39 | 49.68 | 50.17 | 0.00 | - | 6 | 18 | 23.25% |
| SPY240816C00475000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 48.42 | 51.68 | 52.08 | 0.00 | - | 2 | 155 | 23.73% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 53.18 | 53.72 | 0.00 | - | 12 | 4 | 24.09% |
| SPY240920C00475000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 54.80 | 54.95 | 55.42 | +2.78 | +5.34% | 2 | 6,382 | 23.86% |
| SPY240930C00475000 | 2024-05-06 1:38PM EDT | 2024-09-30 | 52.75 | 55.27 | 55.79 | 0.00 | - | 2 | 622 | 23.39% |
| SPY241018C00475000 | 2024-05-02 1:39PM EDT | 2024-10-18 | 45.67 | 56.81 | 57.36 | 0.00 | - | - | 1 | 23.46% |
| SPY241031C00475000 | 2024-05-03 2:56PM EDT | 2024-10-31 | 52.94 | 57.96 | 58.62 | 0.00 | - | 5 | 10 | 23.65% |
| SPY241220C00475000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 63.30 | 63.28 | 63.87 | +1.30 | +2.10% | 10 | 6,739 | 24.68% |
| SPY241231C00475000 | 2024-05-06 2:34PM EDT | 2024-12-31 | 61.90 | 63.58 | 64.31 | 0.00 | - | 2 | 87 | 24.41% |
| SPY250117C00475000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 65.00 | 64.81 | 65.70 | +1.69 | +2.67% | 1 | 5,452 | 24.51% |
| SPY250321C00475000 | 2024-05-06 12:17PM EDT | 2025-03-21 | 67.37 | 70.39 | 71.56 | 0.00 | - | 1 | 745 | 25.40% |
| SPY250331C00475000 | 2024-05-01 11:02AM EDT | 2025-03-31 | 59.50 | 70.67 | 72.00 | 0.00 | - | 2 | 20 | 25.26% |
| SPY250620C00475000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 72.90 | 77.26 | 78.72 | 0.00 | - | 1 | 858 | 26.04% |
| SPY250919C00475000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 84.35 | 83.33 | 85.37 | -1.89 | -2.19% | 2 | 0 | 26.59% |
| SPY251219C00475000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 78.50 | 88.67 | 91.41 | 0.00 | - | 2 | 1,839 | 26.97% |
| SPY260116C00475000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 88.50 | 89.72 | 92.70 | 0.00 | - | 1 | 294 | 26.88% |
| SPY261218C00475000 | 2024-05-06 1:29PM EDT | 2026-12-18 | 107.71 | 107.00 | 112.00 | 0.00 | - | 5 | 1,454 | 27.94% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00475000 | 2024-05-06 3:44PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 1,304 | 54.69% |
| SPY240508P00475000 | 2024-05-03 3:42PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 222 | 385 | 41.41% |
| SPY240509P00475000 | 2024-05-07 9:51AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 260 | 35.94% |
| SPY240510P00475000 | 2024-05-07 11:29AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 152 | 13,687 | 32.62% |
| SPY240517P00475000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 136 | 26,761 | 22.56% |
| SPY240524P00475000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 8,023 | 14,306 | 19.65% |
| SPY240531P00475000 | 2024-05-07 11:25AM EDT | 2024-05-31 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 115 | 24,558 | 18.01% |
| SPY240607P00475000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 0.48 | 0.46 | 0.47 | -0.02 | -4.00% | 48 | 1,208 | 17.29% |
| SPY240614P00475000 | 2024-05-07 11:39AM EDT | 2024-06-14 | 0.75 | 0.72 | 0.73 | -0.03 | -3.85% | 30 | 2,603 | 17.15% |
| SPY240621P00475000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 0.98 | 0.98 | 0.98 | -0.07 | -6.67% | 10,436 | 70,011 | 16.88% |
| SPY240628P00475000 | 2024-05-07 11:33AM EDT | 2024-06-28 | 1.25 | 1.21 | 1.23 | -0.10 | -7.41% | 98 | 10,757 | 16.63% |
| SPY240719P00475000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 1.98 | 1.94 | 1.97 | -0.09 | -4.35% | 95 | 9,547 | 15.97% |
| SPY240731P00475000 | 2024-05-07 11:35AM EDT | 2024-07-31 | 2.39 | 2.36 | 2.38 | -0.10 | -4.02% | 6 | 4,590 | 15.66% |
| SPY240816P00475000 | 2024-05-07 11:06AM EDT | 2024-08-16 | 2.98 | 2.95 | 2.98 | -0.15 | -4.79% | 4,012 | 7,304 | 15.44% |
| SPY240830P00475000 | 2024-05-06 3:47PM EDT | 2024-08-30 | 3.58 | 3.50 | 3.54 | -0.17 | -4.53% | 1 | 435 | 15.33% |
| SPY240920P00475000 | 2024-05-07 11:37AM EDT | 2024-09-20 | 4.33 | 4.29 | 4.32 | -0.25 | -5.46% | 15 | 39,635 | 15.14% |
| SPY240930P00475000 | 2024-05-07 10:00AM EDT | 2024-09-30 | 4.75 | 4.63 | 4.68 | -0.44 | -8.48% | 3 | 2,457 | 15.06% |
| SPY241018P00475000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 5.57 | 5.31 | 5.45 | 0.00 | - | 102 | 240 | 15.07% |
| SPY241031P00475000 | 2024-05-03 1:02PM EDT | 2024-10-31 | 5.97 | 5.81 | 5.88 | -1.15 | -16.15% | 3 | 310 | 14.95% |
| SPY241220P00475000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 8.07 | 8.04 | 8.09 | -0.19 | -2.30% | 55 | 15,682 | 15.13% |
| SPY241231P00475000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 8.53 | 8.38 | 8.46 | -0.27 | -3.07% | 1 | 360 | 15.07% |
| SPY250117P00475000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 9.01 | 8.98 | 9.06 | -0.52 | -5.46% | 34 | 7,772 | 15.03% |
| SPY250321P00475000 | 2024-05-07 10:21AM EDT | 2025-03-21 | 11.35 | 11.17 | 11.25 | -0.78 | -6.43% | 7 | 7,848 | 14.93% |
| SPY250331P00475000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 15.64 | 11.34 | 11.78 | 0.00 | - | 34 | 11 | 15.05% |
| SPY250620P00475000 | 2024-05-07 10:49AM EDT | 2025-06-20 | 14.16 | 13.96 | 14.12 | -0.10 | -0.70% | 249 | 665 | 14.80% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 19.49 | 16.64 | 16.96 | 0.00 | - | 10 | 78 | 14.81% |
| SPY251219P00475000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 19.99 | 18.91 | 19.45 | 0.00 | - | 10 | 987 | 14.74% |
| SPY260116P00475000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 19.95 | 19.46 | 19.89 | -0.30 | -1.48% | 4 | 1,170 | 14.59% |
| SPY261218P00475000 | 2024-05-03 3:13PM EDT | 2026-12-18 | 28.24 | 25.28 | 28.08 | 0.00 | - | 8 | 1,413 | 14.56% |
© 2024 Yahoo. All rights reserved.