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
67,003.87 +1,713.70 (+2.62%) CMC Crypto 200
1,365.56 -8.28 (-0.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:489.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00489000 | 2024-05-17 10:35AM EDT | 2024-05-17 | 40.24 | 39.82 | 40.42 | -0.17 | -0.42% | 2 | 1,555 | 79.49% |
| SPY240524C00489000 | 2024-05-17 10:35AM EDT | 2024-05-24 | 40.88 | 40.56 | 40.88 | +2.69 | +7.04% | 1 | 309 | 34.60% |
| SPY240531C00489000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 40.96 | 41.09 | 41.21 | +7.31 | +21.72% | 4 | 238 | 27.64% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 41.72 | 41.87 | 0.00 | - | 1 | 6 | 25.98% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 42.57 | 42.69 | 0.00 | - | - | 5 | 25.46% |
| SPY240621C00489000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 42.47 | 42.71 | 43.26 | +0.24 | +0.57% | 1 | 498 | 24.43% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 42.96 | 43.50 | 0.00 | - | 1 | 158 | 22.93% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 44.37 | 44.92 | -0.68 | -1.51% | 3 | 74 | 21.39% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 47.64 | 48.18 | 0.00 | - | 1 | 19 | 22.21% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 49.18 | 49.85 | 0.00 | - | - | 1 | 22.61% |
| SPY241231C00489000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 60.03 | 59.87 | 60.89 | +5.81 | +10.72% | 1 | 3,013 | 23.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00489000 | 2024-05-17 12:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 46,772 | 50.00% |
| SPY240520P00489000 | 2024-05-14 1:31PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 134 | 28.52% |
| SPY240522P00489000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 5 | 3 | 24.41% |
| SPY240524P00489000 | 2024-05-17 11:59AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 96 | 6,352 | 21.09% |
| SPY240531P00489000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 32 | 3,481 | 17.73% |
| SPY240607P00489000 | 2024-05-17 12:20PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.18 | -0.02 | -9.09% | 37 | 3,820 | 16.21% |
| SPY240614P00489000 | 2024-05-17 11:18AM EDT | 2024-06-14 | 0.43 | 0.39 | 0.39 | +0.01 | +2.38% | 7 | 1,649 | 16.16% |
| SPY240621P00489000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.60 | -0.09 | -11.84% | 25 | 37,806 | 15.81% |
| SPY240628P00489000 | 2024-05-17 10:51AM EDT | 2024-06-28 | 0.89 | 0.82 | 0.84 | +0.02 | +2.30% | 32 | 2,614 | 15.58% |
| SPY240719P00489000 | 2024-05-17 1:15PM EDT | 2024-07-19 | 1.54 | 1.48 | 1.50 | -0.02 | -1.28% | 44 | 691 | 14.77% |
| SPY240731P00489000 | 2024-05-16 2:23PM EDT | 2024-07-31 | 1.96 | 1.89 | 1.90 | 0.00 | - | 47 | 402 | 14.48% |
| SPY240816P00489000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 2.60 | 2.47 | 2.49 | +0.13 | +5.26% | 12 | 3,316 | 14.28% |
| SPY240830P00489000 | 2024-05-17 2:23PM EDT | 2024-08-30 | 3.20 | 2.97 | 3.01 | +0.04 | +1.27% | 19 | 1,089 | 14.14% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 5.32 | 5.37 | 0.00 | - | 102 | 103 | 13.88% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 7.90 | 7.97 | 0.00 | - | 2 | 250 | 14.07% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 11.19 | 11.29 | 0.00 | - | - | 1 | 14.09% |
© 2024 Yahoo. All rights reserved.