Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.22 +40.43 (+0.79%) Dow
38,772.08 +96.40 (+0.25%) Nasdaq
16,303.86 +147.53 (+0.91%) Bitcoin USD
63,247.87 -689.29 (-1.08%) CMC Crypto 200
1,366.06 +53.44 (+4.07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:490.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00490000 | 2024-05-06 2:31PM EDT | 2024-05-06 | 25.56 | 25.12 | 25.68 | +4.01 | +18.61% | 165 | 967 | 58.89% |
| SPY240507C00490000 | 2024-05-06 1:30PM EDT | 2024-05-07 | 24.65 | 25.32 | 25.59 | +3.01 | +13.91% | 452 | 387 | 39.11% |
| SPY240508C00490000 | 2024-05-02 2:56PM EDT | 2024-05-08 | 15.85 | 25.46 | 25.77 | 0.00 | - | 50 | 42 | 35.74% |
| SPY240509C00490000 | 2024-05-06 2:31PM EDT | 2024-05-09 | 25.93 | 25.68 | 25.96 | +5.96 | +29.84% | 9 | 91 | 33.72% |
| SPY240510C00490000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 25.87 | 25.83 | 26.11 | +3.92 | +17.86% | 62 | 5,255 | 31.84% |
| SPY240513C00490000 | 2024-05-06 1:30PM EDT | 2024-05-13 | 25.15 | 25.88 | 26.06 | +3.06 | +13.85% | 300 | 19 | 24.73% |
| SPY240514C00490000 | 2024-05-06 2:31PM EDT | 2024-05-14 | 26.20 | 26.09 | 26.27 | +4.08 | +18.44% | 2 | 34 | 24.94% |
| SPY240515C00490000 | 2024-05-03 1:04PM EDT | 2024-05-15 | 25.98 | 26.18 | 26.35 | +3.98 | +18.09% | 11 | 10 | 24.20% |
| SPY240516C00490000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 22.00 | 26.44 | 26.61 | 0.00 | - | 4 | 4 | 24.65% |
| SPY240517C00490000 | 2024-05-06 2:42PM EDT | 2024-05-17 | 26.57 | 26.57 | 26.73 | +3.85 | +16.95% | 138 | 8,193 | 24.24% |
| SPY240524C00490000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 27.52 | 27.56 | 27.72 | +3.52 | +14.67% | 1,007 | 1,291 | 23.02% |
| SPY240531C00490000 | 2024-05-06 2:02PM EDT | 2024-05-31 | 28.00 | 28.17 | 28.32 | +3.50 | +14.29% | 38 | 1,158 | 21.39% |
| SPY240607C00490000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 29.12 | 29.07 | 29.22 | +3.39 | +13.18% | 1 | 72 | 21.10% |
| SPY240614C00490000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 21.35 | 30.16 | 30.31 | 0.00 | - | - | 5 | 21.35% |
| SPY240621C00490000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 30.29 | 30.59 | 30.97 | +2.63 | +9.51% | 30 | 53,477 | 20.86% |
| SPY240628C00490000 | 2024-05-06 2:42PM EDT | 2024-06-28 | 31.00 | 30.87 | 31.29 | +3.30 | +11.91% | 2 | 989 | 19.98% |
| SPY240719C00490000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 31.24 | 32.84 | 33.24 | +0.95 | +3.14% | 20 | 1,401 | 19.54% |
| SPY240731C00490000 | 2024-05-06 11:30AM EDT | 2024-07-31 | 33.31 | 34.14 | 34.65 | +1.63 | +5.15% | 3 | 155 | 19.81% |
| SPY240816C00490000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 33.46 | 36.27 | 36.66 | 0.00 | - | 6 | 758 | 20.34% |
| SPY240830C00490000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 35.59 | 38.03 | 38.51 | 0.00 | - | 12 | 36 | 20.89% |
| SPY240920C00490000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 38.75 | 40.05 | 40.50 | +1.38 | +3.69% | 2 | 6,188 | 20.99% |
| SPY240930C00490000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 36.03 | 40.46 | 41.00 | 0.00 | - | 1 | 382 | 20.69% |
| SPY241220C00490000 | 2024-05-06 2:13PM EDT | 2024-12-20 | 49.32 | 49.26 | 49.80 | +2.88 | +6.20% | 1 | 15,652 | 22.50% |
| SPY241231C00490000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 48.73 | 49.52 | 50.25 | +4.13 | +9.26% | 2 | 2,065 | 22.27% |
| SPY250117C00490000 | 2024-05-06 11:38AM EDT | 2025-01-17 | 50.04 | 51.04 | 51.87 | +1.36 | +2.79% | 2 | 7,949 | 22.52% |
| SPY250321C00490000 | 2024-05-06 11:55AM EDT | 2025-03-21 | 56.25 | 57.03 | 58.01 | +1.59 | +2.91% | 1 | 2,050 | 23.57% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 57.27 | 58.45 | 0.00 | - | 1 | 85 | 23.45% |
| SPY250620C00490000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 64.37 | 64.14 | 65.46 | +2.11 | +3.39% | 2 | 790 | 24.40% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 2025-09-19 | 63.17 | 70.51 | 72.39 | 0.00 | - | 1 | 7 | 25.10% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 75.07 | 76.15 | 78.69 | 0.00 | - | 3 | 771 | 25.62% |
| SPY260116C00490000 | 2024-05-02 3:23PM EDT | 2026-01-16 | 72.17 | 77.39 | 80.15 | 0.00 | - | 4 | 413 | 25.61% |
| SPY261218C00490000 | 2024-05-01 3:01PM EDT | 2026-12-18 | 93.50 | 95.00 | 100.00 | 0.00 | - | 4 | 1,074 | 26.91% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00490000 | 2024-05-06 2:06PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,798 | 35.94% |
| SPY240507P00490000 | 2024-05-06 2:37PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 169 | 3,474 | 27.34% |
| SPY240508P00490000 | 2024-05-06 2:39PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,419 | 1,909 | 22.27% |
| SPY240509P00490000 | 2024-05-06 2:48PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,412 | 1,597 | 20.12% |
| SPY240510P00490000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5,849 | 21,497 | 18.75% |
| SPY240513P00490000 | 2024-05-06 2:48PM EDT | 2024-05-13 | 0.06 | 0.06 | 0.07 | -0.06 | -46.15% | 164 | 4,418 | 15.97% |
| SPY240514P00490000 | 2024-05-06 2:50PM EDT | 2024-05-14 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 201 | 1,071 | 15.87% |
| SPY240515P00490000 | 2024-05-06 2:39PM EDT | 2024-05-15 | 0.18 | 0.16 | 0.17 | -0.11 | -37.93% | 172 | 717 | 16.43% |
| SPY240516P00490000 | 2024-05-06 1:44PM EDT | 2024-05-16 | 0.23 | 0.20 | 0.21 | -0.14 | -37.84% | 63 | 123 | 16.26% |
| SPY240517P00490000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 5,495 | 77,601 | 16.21% |
| SPY240524P00490000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.56 | -0.29 | -33.72% | 700 | 16,610 | 15.16% |
| SPY240531P00490000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.86 | -0.36 | -29.51% | 3,004 | 13,595 | 14.42% |
| SPY240607P00490000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 1.25 | 1.23 | 1.25 | -0.46 | -26.90% | 1,461 | 8,760 | 14.20% |
| SPY240614P00490000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 1.76 | 1.75 | 1.77 | -0.63 | -26.36% | 355 | 155 | 14.36% |
| SPY240621P00490000 | 2024-05-06 2:52PM EDT | 2024-06-21 | 2.23 | 2.22 | 2.22 | -0.59 | -20.92% | 8,029 | 72,355 | 14.31% |
| SPY240628P00490000 | 2024-05-06 2:43PM EDT | 2024-06-28 | 2.65 | 2.60 | 2.62 | -0.65 | -19.70% | 753 | 4,738 | 14.16% |
| SPY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 3.67 | 3.64 | 3.68 | -0.72 | -16.40% | 1,146 | 9,541 | 13.72% |
| SPY240731P00490000 | 2024-05-06 2:30PM EDT | 2024-07-31 | 4.26 | 4.23 | 4.26 | -0.92 | -17.76% | 299 | 2,955 | 13.54% |
| SPY240816P00490000 | 2024-05-06 2:53PM EDT | 2024-08-16 | 5.06 | 5.05 | 5.07 | -0.86 | -14.48% | 86 | 19,688 | 13.45% |
| SPY240830P00490000 | 2024-05-06 2:04PM EDT | 2024-08-30 | 5.77 | 5.71 | 5.76 | -0.91 | -13.62% | 40 | 3,193 | 13.39% |
| SPY240920P00490000 | 2024-05-06 2:46PM EDT | 2024-09-20 | 6.75 | 6.71 | 6.75 | -0.86 | -11.30% | 1,812 | 20,743 | 13.31% |
| SPY240930P00490000 | 2024-05-06 2:24PM EDT | 2024-09-30 | 7.20 | 7.14 | 7.20 | -0.90 | -11.11% | 117 | 1,096 | 13.28% |
| SPY241018P00490000 | 2024-05-06 2:48PM EDT | 2024-10-18 | 8.04 | 8.05 | 8.17 | -1.11 | -12.13% | 143 | 130 | 13.39% |
| SPY241031P00490000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 8.87 | 8.62 | 8.71 | -1.46 | -14.13% | 2 | 108 | 13.34% |
| SPY241220P00490000 | 2024-05-06 1:03PM EDT | 2024-12-20 | 11.48 | 11.26 | 11.34 | -0.85 | -6.89% | 16 | 23,264 | 13.68% |
| SPY241231P00490000 | 2024-05-06 2:27PM EDT | 2024-12-31 | 11.70 | 11.64 | 11.75 | -0.96 | -7.58% | 7 | 338 | 13.64% |
| SPY250117P00490000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 12.40 | 12.36 | 12.47 | -1.21 | -8.89% | 115 | 27,019 | 13.66% |
| SPY250321P00490000 | 2024-05-06 11:22AM EDT | 2025-03-21 | 15.26 | 14.79 | 14.92 | -0.77 | -4.80% | 7 | 3,198 | 13.67% |
| SPY250331P00490000 | 2024-05-01 2:46PM EDT | 2025-03-31 | 18.39 | 14.96 | 15.50 | 0.00 | - | 2 | 22 | 13.79% |
| SPY250620P00490000 | 2024-05-06 2:28PM EDT | 2025-06-20 | 17.91 | 17.86 | 18.01 | -1.56 | -8.01% | 27 | 773 | 13.62% |
| SPY250919P00490000 | 2024-05-06 2:24PM EDT | 2025-09-19 | 20.90 | 20.61 | 21.04 | -1.43 | -6.40% | 6 | 21 | 13.69% |
| SPY251219P00490000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 23.41 | 23.07 | 23.70 | -1.15 | -4.68% | 15 | 14,518 | 13.70% |
| SPY260116P00490000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 24.08 | 23.56 | 24.63 | -3.07 | -11.31% | 20 | 307 | 13.76% |
| SPY261218P00490000 | 2024-05-06 2:17PM EDT | 2026-12-18 | 31.00 | 30.05 | 32.73 | -2.11 | -6.37% | 6 | 464 | 13.68% |
© 2024 Yahoo. All rights reserved.