Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,994.68 -1.16 (-0.00%) CMC Crypto 200
1,262.97 -95.04 (-7.00%)
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:479.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 42.40 | 42.05 | 42.44 | +0.40 | +0.95% | 54 | 1,270 | 40.70% |
| SPY240531C00479000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 43.89 | 43.26 | 43.44 | +3.15 | +7.73% | 1 | 90 | 28.17% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 43.95 | 44.13 | 0.00 | - | 14 | 13 | 26.88% |
| SPY240621C00479000 | 2024-05-10 12:16PM EDT | 2024-06-21 | 45.05 | 44.94 | 45.58 | +3.46 | +8.32% | 1 | 138 | 25.60% |
| SPY240628C00479000 | 2024-05-03 12:44PM EDT | 2024-06-28 | 37.39 | 45.09 | 45.74 | 0.00 | - | 10 | 729 | 24.02% |
| SPY240719C00479000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 37.94 | 46.64 | 47.24 | 0.00 | - | 3 | 337 | 22.64% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 47.74 | 48.46 | 0.00 | - | 1 | 3 | 22.71% |
| SPY240816C00479000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 48.94 | 49.70 | 50.36 | 0.00 | - | 1 | 487 | 23.18% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 51.27 | 52.03 | 0.00 | - | - | 1 | 23.58% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 61.73 | 62.84 | 0.00 | - | 10 | 14 | 24.05% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,212 | 8,004 | 26.66% |
| SPY240531P00479000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 17 | 528 | 18.07% |
| SPY240607P00479000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 179 | 477 | 17.09% |
| SPY240614P00479000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.60 | 0.56 | 0.58 | -0.11 | -15.49% | 71 | 840 | 16.98% |
| SPY240621P00479000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.81 | -0.10 | -11.11% | 57 | 2,706 | 16.63% |
| SPY240628P00479000 | 2024-05-10 3:26PM EDT | 2024-06-28 | 1.03 | 1.03 | 1.05 | -0.11 | -9.65% | 4 | 666 | 16.33% |
| SPY240719P00479000 | 2024-05-10 1:08PM EDT | 2024-07-19 | 1.80 | 1.74 | 1.78 | -0.09 | -4.76% | 9 | 6,993 | 15.63% |
| SPY240731P00479000 | 2024-05-10 1:27PM EDT | 2024-07-31 | 2.25 | 2.17 | 2.20 | -0.19 | -7.79% | 11 | 4,814 | 15.34% |
| SPY240816P00479000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 2.78 | 2.78 | 2.82 | -0.30 | -9.74% | 21 | 683 | 15.14% |
| SPY240830P00479000 | 2024-05-08 3:43PM EDT | 2024-08-30 | 3.76 | 3.31 | 3.36 | 0.00 | - | 3 | 164 | 15.00% |
| SPY241129P00479000 | 2024-05-10 11:45AM EDT | 2024-11-29 | 7.28 | 6.96 | 7.23 | -0.13 | -1.75% | 1 | 6 | 14.94% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 8.16 | 8.31 | 0.00 | - | 1 | 13 | 14.77% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 2025-03-31 | 14.76 | 12.26 | 12.65 | 0.00 | - | - | 1 | 15.40% |
© 2024 Yahoo. All rights reserved.