Singapore markets close in 1 hour 59 minutes
Straits Times Index
3,294.77 -19.28 (-0.58%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,217.88 -418.34 (-2.13%) FTSE 100
8,424.20 0.00 (0.00%) Bitcoin USD
71,190.22 +4,778.88 (+7.20%) CMC Crypto 200
1,532.94 +44.39 (+2.98%)
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:483.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00483000 | 2024-05-20 3:17PM EDT | 2024-05-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| SPY240522C00483000 | 2024-05-16 3:30PM EDT | 2024-05-22 | 47.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240523C00483000 | 2024-05-20 3:42PM EDT | 2024-05-23 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00483000 | 2024-05-20 3:42PM EDT | 2024-05-24 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00483000 | 2024-05-17 9:39AM EDT | 2024-05-31 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00483000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 48.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628C00483000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 48.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00483000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00483000 | 2024-05-14 10:38AM EDT | 2024-07-31 | 44.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 24.24% |
| SPY241129C00483000 | 2024-05-16 10:13AM EDT | 2024-11-29 | 64.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00483000 | 2024-05-15 4:06PM EDT | 2025-03-31 | 73.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00483000 | 2024-05-14 11:08AM EDT | 2024-05-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240522P00483000 | 2024-05-17 11:25AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,697 | 0 | 25.00% |
| SPY240523P00483000 | 2024-05-17 2:05PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 25.00% |
| SPY240524P00483000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 25.00% |
| SPY240528P00483000 | 2024-05-17 11:07AM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531P00483000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| SPY240607P00483000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240614P00483000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY240621P00483000 | 2024-05-20 4:03PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| SPY240628P00483000 | 2024-05-20 2:00PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY240719P00483000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240731P00483000 | 2024-05-20 10:09AM EDT | 2024-07-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240816P00483000 | 2024-05-20 12:38PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240830P00483000 | 2024-05-20 11:51AM EDT | 2024-08-30 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241031P00483000 | 2024-05-17 11:53AM EDT | 2024-10-31 | 4.87 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| SPY241129P00483000 | 2024-05-13 3:06PM EDT | 2024-11-29 | 7.59 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| SPY241231P00483000 | 2024-05-15 2:31PM EDT | 2024-12-31 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00483000 | 2024-05-20 10:29AM EDT | 2025-03-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.