Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,783.25 +1,525.80 (+2.24%) CMC Crypto 200
1,523.85 +35.31 (+2.37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:476.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00476000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 40.56 | 54.87 | 55.13 | 0.00 | - | 1 | 61 | 42.49% |
| SPY240607C00476000 | 2024-05-17 11:01AM EDT | 2024-06-07 | 54.64 | 55.56 | 55.69 | 0.00 | - | 5 | 20 | 36.51% |
| SPY240614C00476000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 47.21 | 56.20 | 56.33 | 0.00 | - | - | 11 | 33.70% |
| SPY240621C00476000 | 2024-05-16 12:50PM EDT | 2024-06-21 | 57.33 | 56.47 | 57.01 | 0.00 | - | 1 | 112 | 32.07% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 2024-06-28 | 36.13 | 56.50 | 56.98 | 0.00 | - | 16 | 1,895 | 28.96% |
| SPY240719C00476000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 47.01 | 57.68 | 58.22 | 0.00 | - | 10 | 1,538 | 26.06% |
| SPY240731C00476000 | 2024-05-16 9:39AM EDT | 2024-07-31 | 59.34 | 58.72 | 59.28 | 0.00 | - | 1 | 6 | 25.71% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 37.04 | 37.41 | 0.00 | - | 2 | 579 | 0.00% |
| SPY240830C00476000 | 2024-05-10 11:46AM EDT | 2024-08-30 | 53.50 | 62.02 | 62.68 | 0.00 | - | 1 | 4 | 26.22% |
| SPY241031C00476000 | 2024-05-14 2:33PM EDT | 2024-10-31 | 60.79 | 66.47 | 67.28 | 0.00 | - | - | 1 | 25.07% |
| SPY241231C00476000 | 2024-04-19 9:58AM EDT | 2024-12-31 | 52.25 | 70.99 | 72.17 | 0.00 | - | 9 | 43 | 25.12% |
| SPY250331C00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 78.45 | 78.80 | 80.61 | 0.00 | - | 5 | 90 | 26.36% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00476000 | 2024-05-14 10:02AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 65.63% |
| SPY240524P00476000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 481 | 481 | 37.89% |
| SPY240528P00476000 | 2024-05-16 9:30AM EDT | 2024-05-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 1 | 27.93% |
| SPY240531P00476000 | 2024-05-20 2:43PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,000 | 4,882 | 25.20% |
| SPY240607P00476000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 296 | 21.44% |
| SPY240614P00476000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.21 | 0.21 | 0.22 | 0.00 | - | 127 | 677 | 20.39% |
| SPY240621P00476000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86% | 3 | 3,804 | 19.34% |
| SPY240628P00476000 | 2024-05-21 9:42AM EDT | 2024-06-28 | 0.52 | 0.47 | 0.48 | -0.04 | -7.14% | 2 | 882 | 18.63% |
| SPY240719P00476000 | 2024-05-17 4:01PM EDT | 2024-07-19 | 1.02 | 0.92 | 0.93 | 0.00 | - | 41 | 1,362 | 17.17% |
| SPY240731P00476000 | 2024-05-20 11:42AM EDT | 2024-07-31 | 1.21 | 1.22 | 1.23 | 0.00 | - | 20 | 3,491 | 16.70% |
| SPY240816P00476000 | 2024-05-16 11:21AM EDT | 2024-08-16 | 1.76 | 1.66 | 1.67 | 0.00 | - | 61 | 616 | 16.29% |
| SPY240830P00476000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 2.23 | 2.03 | 2.06 | 0.00 | - | 1 | 421 | 15.99% |
| SPY241129P00476000 | 2024-05-15 9:32AM EDT | 2024-11-29 | 5.85 | 5.07 | 5.16 | 0.00 | - | 1 | 482 | 15.51% |
| SPY241231P00476000 | 2024-05-01 3:02PM EDT | 2024-12-31 | 11.04 | 6.09 | 6.14 | 0.00 | - | 10 | 27 | 15.32% |
| SPY250331P00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 9.37 | 8.98 | 9.06 | 0.00 | - | 5 | 71 | 15.16% |
© 2024 Yahoo. All rights reserved.