Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,302.08 -6.05 (-0.11%) Dow
39,820.24 +13.47 (+0.03%) Nasdaq
16,737.95 -56.93 (-0.34%) Bitcoin USD
70,819.62 +3,828.37 (+5.71%) CMC Crypto 200
1,536.99 +48.45 (+3.25%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:486.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00486000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| SPY240531C00486000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 43.68 | 0.00 | 0.00 | 0.00 | - | 3 | 480 | 0.00% |
| SPY240607C00486000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 44.97 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 0.00% |
| SPY240621C00486000 | 2024-05-20 11:35AM EDT | 2024-06-21 | 48.31 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
| SPY240628C00486000 | 2024-05-16 2:01PM EDT | 2024-06-28 | 46.93 | 0.00 | 0.00 | 0.00 | - | 3 | 596 | 0.00% |
| SPY240719C00486000 | 2024-05-14 3:58PM EDT | 2024-07-19 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 0.00 | 0.00 | 0.00 | - | 10 | 602 | 0.00% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| SPY241231C00486000 | 2024-05-10 10:18AM EDT | 2024-12-31 | 56.91 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 2025-01-31 | 67.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00486000 | 2024-05-15 4:01PM EDT | 2025-03-31 | 70.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00486000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,483 | 25.00% |
| SPY240522P00486000 | 2024-05-20 9:30AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 25.00% |
| SPY240523P00486000 | 2024-05-20 2:18PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| SPY240524P00486000 | 2024-05-20 3:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 994 | 12.50% |
| SPY240531P00486000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 1,781 | 12.50% |
| SPY240607P00486000 | 2024-05-20 10:48AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 362 | 6.25% |
| SPY240614P00486000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 1,123 | 6.25% |
| SPY240621P00486000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 215 | 3,338 | 6.25% |
| SPY240628P00486000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 100 | 2,375 | 6.25% |
| SPY240719P00486000 | 2024-05-20 11:39AM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,654 | 3.13% |
| SPY240731P00486000 | 2024-05-20 12:00PM EDT | 2024-07-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 3.13% |
| SPY240816P00486000 | 2024-05-20 2:13PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 51 | 951 | 3.13% |
| SPY240830P00486000 | 2024-05-20 11:04AM EDT | 2024-08-30 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 3.13% |
| SPY241031P00486000 | 2024-05-14 4:13PM EDT | 2024-10-31 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SPY241129P00486000 | 2024-05-20 12:53PM EDT | 2024-11-29 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 2024-12-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| SPY250331P00486000 | 2024-05-16 2:20PM EDT | 2025-03-31 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.