Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,647.97 -298.96 (-0.77%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,149.63 -924.18 (-1.30%) CMC Crypto 200
1,523.87 +35.33 (+2.37%)
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:488.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00488000 | 2024-05-21 12:07PM EDT | 2024-05-22 | 42.00 | 43.15 | 43.39 | +0.47 | +1.13% | 1 | 1 | 64.06% |
| SPY240524C00488000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 42.40 | 43.55 | 43.80 | +1.07 | +2.59% | 1 | 30 | 51.37% |
| SPY240531C00488000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 41.92 | 43.98 | 44.23 | 0.00 | - | 4 | 304 | 34.49% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 44.70 | 44.84 | 0.00 | - | 2 | 135 | 30.13% |
| SPY240614C00488000 | 2024-05-21 9:35AM EDT | 2024-06-14 | 43.78 | 45.42 | 45.55 | -0.45 | -1.02% | 1 | 271 | 28.29% |
| SPY240621C00488000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 44.09 | 45.65 | 46.17 | 0.00 | - | 3 | 294 | 26.87% |
| SPY240628C00488000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 46.01 | 45.75 | 46.27 | 0.00 | - | 1 | 338 | 24.54% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 47.20 | 47.73 | 0.00 | - | 1 | 847 | 22.65% |
| SPY240731C00488000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 46.22 | 48.34 | 48.92 | 0.00 | - | 2 | 209 | 22.62% |
| SPY240816C00488000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 47.80 | 50.29 | 50.83 | 0.00 | - | 4 | 62 | 23.10% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 50.21 | 50.92 | 0.00 | - | - | 5 | 21.55% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 56.79 | 57.58 | 0.00 | - | 2 | 1 | 23.00% |
| SPY241231C00488000 | 2024-05-16 1:13PM EDT | 2024-12-31 | 62.70 | 62.39 | 63.43 | 0.00 | - | 2 | 59 | 23.81% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 22.94% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00488000 | 2024-05-20 4:10PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 351 | 53.13% |
| SPY240524P00488000 | 2024-05-20 2:51PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 3,350 | 35.35% |
| SPY240528P00488000 | 2024-05-20 3:51PM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 87 | 24.22% |
| SPY240531P00488000 | 2024-05-21 10:49AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 28 | 6,573 | 21.97% |
| SPY240607P00488000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.13 | 0.00 | - | 94 | 812 | 18.70% |
| SPY240614P00488000 | 2024-05-21 10:49AM EDT | 2024-06-14 | 0.32 | 0.29 | 0.30 | -0.02 | -5.88% | 11 | 603 | 17.99% |
| SPY240621P00488000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.48 | -0.06 | -11.32% | 105 | 5,218 | 17.29% |
| SPY240628P00488000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.70 | 0.66 | 0.67 | -0.05 | -6.67% | 155 | 2,700 | 16.71% |
| SPY240719P00488000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 1.32 | 1.25 | 1.26 | -0.03 | -2.22% | 7 | 3,097 | 15.52% |
| SPY240731P00488000 | 2024-05-21 10:04AM EDT | 2024-07-31 | 1.60 | 1.62 | 1.64 | -0.09 | -5.33% | 4 | 637 | 15.16% |
| SPY240816P00488000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 2.25 | 2.16 | 2.18 | +0.03 | +1.35% | 10 | 552 | 14.85% |
| SPY240830P00488000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 3.03 | 2.62 | 2.66 | 0.00 | - | 14 | 641 | 14.64% |
| SPY241031P00488000 | 2024-05-10 3:38PM EDT | 2024-10-31 | 6.84 | 4.85 | 4.90 | 0.00 | - | 1 | 3 | 14.23% |
| SPY241129P00488000 | 2024-05-15 9:58AM EDT | 2024-11-29 | 7.50 | 6.17 | 6.29 | 0.00 | - | - | 1 | 14.47% |
| SPY241231P00488000 | 2024-05-15 2:10PM EDT | 2024-12-31 | 7.87 | 7.32 | 7.40 | 0.00 | - | 1 | 21 | 14.35% |
© 2024 Yahoo. All rights reserved.