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
69,846.30 +1,665.26 (+2.44%) CMC Crypto 200
1,522.55 +34.01 (+2.28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:481.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00481000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 40.88 | 49.31 | 49.65 | 0.00 | - | 26 | 26 | 52.39% |
| SPY240531C00481000 | 2024-05-17 1:34PM EDT | 2024-05-31 | 48.73 | 49.83 | 50.13 | 0.00 | - | 1 | 108 | 38.28% |
| SPY240607C00481000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 49.57 | 50.49 | 50.62 | 0.00 | - | 2 | 18 | 32.83% |
| SPY240621C00481000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 49.00 | 51.37 | 51.89 | 0.00 | - | 3 | 254 | 29.11% |
| SPY240628C00481000 | 2024-05-20 10:47AM EDT | 2024-06-28 | 53.01 | 51.44 | 51.96 | 0.00 | - | 1 | 2,332 | 26.57% |
| SPY240719C00481000 | 2024-05-21 11:14AM EDT | 2024-07-19 | 53.22 | 52.78 | 53.28 | +0.23 | +0.43% | 1 | 53 | 24.23% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 53.85 | 54.47 | 0.00 | - | 5 | 8 | 24.20% |
| SPY240816C00481000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 55.20 | 55.72 | 56.25 | 0.00 | - | 1 | 9 | 24.48% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 57.26 | 57.91 | 0.00 | - | 2 | 47 | 24.84% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 61.93 | 62.72 | 0.00 | - | - | 0 | 24.05% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 2024-11-29 | 66.02 | 65.46 | 66.32 | 0.00 | - | 3 | 3 | 25.06% |
| SPY241231C00481000 | 2024-05-15 2:54PM EDT | 2024-12-31 | 67.17 | 67.33 | 68.38 | 0.00 | - | 2 | 9 | 24.70% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 2025-01-31 | 70.04 | 69.88 | 71.39 | 0.00 | - | - | 1 | 25.17% |
| SPY250331C00481000 | 2024-05-17 9:32AM EDT | 2025-03-31 | 74.62 | 74.62 | 76.37 | 0.00 | - | 2 | 129 | 25.63% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00481000 | 2024-05-13 3:55PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 60.94% |
| SPY240523P00481000 | 2024-05-21 11:46AM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 504 | 560 | 39.84% |
| SPY240524P00481000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 925 | 34.38% |
| SPY240528P00481000 | 2024-05-15 3:41PM EDT | 2024-05-28 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 25 | 25.39% |
| SPY240531P00481000 | 2024-05-21 11:08AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 37 | 5,673 | 23.05% |
| SPY240607P00481000 | 2024-05-21 10:14AM EDT | 2024-06-07 | 0.11 | 0.11 | 0.11 | 0.00 | - | 6 | 284 | 19.92% |
| SPY240614P00481000 | 2024-05-20 11:07AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.26 | 0.00 | - | 4 | 278 | 19.24% |
| SPY240621P00481000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 0.41 | 0.39 | 0.40 | 0.00 | - | 3 | 14,709 | 18.31% |
| SPY240628P00481000 | 2024-05-20 2:18PM EDT | 2024-06-28 | 0.62 | 0.55 | 0.56 | 0.00 | - | 66 | 2,520 | 17.69% |
| SPY240719P00481000 | 2024-05-21 12:21PM EDT | 2024-07-19 | 1.06 | 1.06 | 1.08 | -0.02 | -1.85% | 2 | 558 | 16.42% |
| SPY240731P00481000 | 2024-05-20 10:46AM EDT | 2024-07-31 | 1.38 | 1.39 | 1.41 | 0.00 | - | 2 | 655 | 15.99% |
| SPY240816P00481000 | 2024-05-20 1:06PM EDT | 2024-08-16 | 1.87 | 1.88 | 1.89 | 0.00 | - | 1 | 647 | 15.62% |
| SPY240830P00481000 | 2024-05-17 12:11PM EDT | 2024-08-30 | 2.53 | 2.31 | 2.33 | 0.00 | - | 1 | 205 | 15.39% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 2024-11-29 | 5.96 | 5.59 | 5.69 | 0.00 | - | 1 | 2 | 15.07% |
| SPY241231P00481000 | 2024-05-15 9:31AM EDT | 2024-12-31 | 7.57 | 6.69 | 6.73 | 0.00 | - | 1 | 43 | 14.91% |
© 2024 Yahoo. All rights reserved.