Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,795.37 +1,760.04 (+2.71%) CMC Crypto 200
1,365.15 -8.69 (-0.63%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:487.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00487000 | 2024-05-17 12:04PM EDT | 2024-05-17 | 41.91 | 41.60 | 42.12 | -1.14 | -2.65% | 16 | 894 | 85.94% |
| SPY240524C00487000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 35.00 | 42.29 | 42.63 | 0.00 | - | 3 | 356 | 39.43% |
| SPY240531C00487000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 35.99 | 42.85 | 42.97 | 0.00 | - | 1 | 147 | 30.86% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 43.52 | 43.65 | 0.00 | - | 1 | 74 | 28.42% |
| SPY240614C00487000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 42.99 | 44.25 | 44.37 | 0.00 | - | 1 | 11 | 27.12% |
| SPY240621C00487000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 46.61 | 44.46 | 45.02 | 0.00 | - | 3 | 866 | 26.09% |
| SPY240628C00487000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 37.98 | 44.51 | 45.11 | 0.00 | - | 10 | 2,743 | 24.08% |
| SPY240719C00487000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 48.00 | 46.01 | 46.59 | 0.00 | - | 21 | 1,467 | 22.43% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 47.12 | 47.84 | 0.00 | - | 3 | 3 | 22.50% |
| SPY240816C00487000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 42.85 | 49.11 | 49.75 | 0.00 | - | 1 | 180 | 22.94% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 50.69 | 51.45 | 0.00 | - | 3 | 160 | 23.34% |
| SPY241031C00487000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 57.47 | 55.63 | 56.55 | 0.00 | - | 1 | 13 | 22.95% |
| SPY241231C00487000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 55.84 | 61.28 | 62.34 | 0.00 | - | 1 | 1,022 | 23.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00487000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 35,321 | 51.56% |
| SPY240520P00487000 | 2024-05-14 3:28PM EDT | 2024-05-20 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 400 | 29.69% |
| SPY240524P00487000 | 2024-05-17 1:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 2,038 | 21.88% |
| SPY240531P00487000 | 2024-05-17 12:37PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 25 | 3,308 | 18.31% |
| SPY240607P00487000 | 2024-05-17 10:28AM EDT | 2024-06-07 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 1 | 389 | 16.87% |
| SPY240614P00487000 | 2024-05-16 10:46AM EDT | 2024-06-14 | 0.37 | 0.37 | 0.38 | 0.00 | - | 7 | 744 | 16.57% |
| SPY240621P00487000 | 2024-05-17 1:07PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.58 | -0.01 | -1.69% | 358 | 5,972 | 16.16% |
| SPY240628P00487000 | 2024-05-17 11:32AM EDT | 2024-06-28 | 0.81 | 0.78 | 0.79 | -0.01 | -1.22% | 12 | 1,626 | 15.81% |
| SPY240719P00487000 | 2024-05-17 12:46PM EDT | 2024-07-19 | 1.47 | 1.42 | 1.43 | +0.05 | +3.52% | 99 | 2,771 | 14.98% |
| SPY240731P00487000 | 2024-05-16 1:25PM EDT | 2024-07-31 | 1.88 | 1.81 | 1.83 | 0.00 | - | 1 | 231 | 14.70% |
| SPY240816P00487000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 2.48 | 2.38 | 2.40 | +0.12 | +5.08% | 2 | 1,052 | 14.48% |
| SPY240830P00487000 | 2024-05-16 10:29AM EDT | 2024-08-30 | 2.81 | 2.87 | 2.90 | 0.00 | - | 31 | 508 | 14.33% |
| SPY241031P00487000 | 2024-05-14 1:14PM EDT | 2024-10-31 | 6.71 | 5.18 | 5.21 | 0.00 | - | 8 | 9 | 14.03% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 7.70 | 7.77 | 0.00 | - | 1 | 43 | 14.21% |
| SPY250331P00487000 | 2024-05-13 10:37AM EDT | 2025-03-31 | 12.81 | 11.09 | 11.24 | 0.00 | - | 10 | 9 | 14.33% |
© 2024 Yahoo. All rights reserved.