Singapore markets close in 21 minutes
Straits Times Index
3,300.45 -13.60 (-0.41%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,394.70 -29.50 (-0.35%) Bitcoin USD
70,885.77 +4,051.79 (+6.06%) CMC Crypto 200
1,525.66 +37.11 (+2.49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:478.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240614C00478000 | 2024-05-20 11:38AM EDT | 2024-06-14 | 55.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00478000 | 2024-05-20 11:44AM EDT | 2024-06-21 | 55.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00478000 | 2024-05-20 2:01PM EDT | 2024-06-28 | 54.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00478000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 56.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 69.27 | 70.44 | 0.00 | - | 4 | 4 | 24.76% |
| SPY250331C00478000 | 2024-05-16 9:57AM EDT | 2025-03-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00478000 | 2024-05-17 11:31AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| SPY240523P00478000 | 2024-05-16 9:59AM EDT | 2024-05-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240524P00478000 | 2024-05-14 3:46PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240531P00478000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| SPY240607P00478000 | 2024-05-20 2:49PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,272 | 0 | 12.50% |
| SPY240614P00478000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240621P00478000 | 2024-05-20 2:00PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPY240628P00478000 | 2024-05-20 10:28AM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240719P00478000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY240731P00478000 | 2024-05-20 9:36AM EDT | 2024-07-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240816P00478000 | 2024-05-20 12:38PM EDT | 2024-08-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240830P00478000 | 2024-05-20 9:56AM EDT | 2024-08-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY241031P00478000 | 2024-05-08 10:55AM EDT | 2024-10-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY241129P00478000 | 2024-05-15 2:23PM EDT | 2024-11-29 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00478000 | 2024-05-15 3:46PM EDT | 2025-03-31 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.