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
69,878.25 +2,198.12 (+3.25%) CMC Crypto 200
1,526.32 +37.78 (+2.54%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:477.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00477000 | 2024-05-14 12:22PM EDT | 2024-05-22 | 44.57 | 53.13 | 53.41 | 0.00 | - | - | 1 | 73.34% |
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 53.91 | 54.26 | 0.00 | - | 1 | 38 | 42.36% |
| SPY240607C00477000 | 2024-05-17 11:01AM EDT | 2024-06-07 | 53.67 | 54.64 | 54.76 | 0.00 | - | 2 | 49 | 35.99% |
| SPY240621C00477000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 54.71 | 55.49 | 56.03 | 0.00 | - | 28 | 119 | 31.49% |
| SPY240628C00477000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 55.51 | 55.55 | 56.08 | 0.00 | - | 11 | 404 | 28.66% |
| SPY240719C00477000 | 2024-05-15 4:01PM EDT | 2024-07-19 | 56.54 | 56.83 | 57.34 | 0.00 | - | 70 | 78 | 25.83% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 49.59 | 50.31 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 17.29% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00477000 | 2024-05-17 11:30AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 97 | 65.63% |
| SPY240524P00477000 | 2024-05-20 10:03AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 523 | 37.11% |
| SPY240531P00477000 | 2024-05-20 1:33PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 397 | 1,026 | 24.71% |
| SPY240607P00477000 | 2024-05-21 12:19PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.02 | -15.38% | 126 | 417 | 21.09% |
| SPY240614P00477000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1 | 272 | 20.07% |
| SPY240621P00477000 | 2024-05-21 11:44AM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | 0.00 | - | 13 | 22,096 | 19.14% |
| SPY240628P00477000 | 2024-05-21 9:49AM EDT | 2024-06-28 | 0.53 | 0.48 | 0.49 | -0.01 | -1.85% | 1 | 1,009 | 18.42% |
| SPY240719P00477000 | 2024-05-21 10:13AM EDT | 2024-07-19 | 0.99 | 0.94 | 0.95 | 0.00 | - | 30 | 1,175 | 17.00% |
| SPY240731P00477000 | 2024-05-20 11:32AM EDT | 2024-07-31 | 1.33 | 1.25 | 1.26 | +0.08 | +6.40% | 1 | 41 | 16.56% |
| SPY240816P00477000 | 2024-05-20 12:58PM EDT | 2024-08-16 | 1.78 | 1.69 | 1.71 | +0.10 | +5.95% | 1 | 417 | 16.16% |
| SPY240830P00477000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 2.30 | 2.08 | 2.11 | 0.00 | - | 11 | 26 | 15.88% |
| SPY241031P00477000 | 2024-05-15 3:41PM EDT | 2024-10-31 | 4.19 | 4.00 | 4.04 | 0.00 | - | 1 | 0 | 15.26% |
| SPY241129P00477000 | 2024-05-17 12:29PM EDT | 2024-11-29 | 5.52 | 5.17 | 5.25 | 0.00 | - | 1 | 460 | 15.42% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 6.20 | 6.25 | 0.00 | - | 1 | 36 | 15.24% |
| SPY250331P00477000 | 2024-05-15 9:50AM EDT | 2025-03-31 | 10.10 | 9.11 | 9.18 | 0.00 | - | - | 1 | 15.08% |
© 2024 Yahoo. All rights reserved.