Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,168.90 +4,133.08 (+6.17%) CMC Crypto 200
1,542.14 +53.59 (+3.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:491.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00491000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 39.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240531C00491000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 38.02 | 0.00 | 0.00 | 0.00 | - | 80 | 2,481 | 0.00% |
| SPY240607C00491000 | 2024-05-20 10:12AM EDT | 2024-06-07 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SPY240614C00491000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| SPY240621C00491000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 41.63 | 0.00 | 0.00 | 0.00 | - | 16 | 436 | 0.00% |
| SPY240628C00491000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 40.64 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 0.00% |
| SPY240719C00491000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 41.36 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| SPY240830C00491000 | 2024-05-16 11:13AM EDT | 2024-08-30 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY241031C00491000 | 2024-05-15 9:30AM EDT | 2024-10-31 | 50.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00491000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 58.37 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY250331C00491000 | 2024-05-20 10:13AM EDT | 2025-03-31 | 68.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00491000 | 2024-05-20 3:50PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| SPY240523P00491000 | 2024-05-20 2:55PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,526 | 176 | 12.50% |
| SPY240524P00491000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 696 | 9,648 | 12.50% |
| SPY240528P00491000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,000 | 4,000 | 12.50% |
| SPY240531P00491000 | 2024-05-20 2:09PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 2,613 | 12.50% |
| SPY240607P00491000 | 2024-05-20 11:56AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 3,179 | 6.25% |
| SPY240614P00491000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 76 | 840 | 6.25% |
| SPY240621P00491000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 527 | 10,508 | 6.25% |
| SPY240628P00491000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 51 | 802 | 6.25% |
| SPY240719P00491000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 5,746 | 3.13% |
| SPY240731P00491000 | 2024-05-20 1:32PM EDT | 2024-07-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 100 | 3.13% |
| SPY240816P00491000 | 2024-05-20 10:49AM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 21 | 3,263 | 3.13% |
| SPY240830P00491000 | 2024-05-20 1:47PM EDT | 2024-08-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 3.13% |
| SPY241031P00491000 | 2024-05-15 2:22PM EDT | 2024-10-31 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| SPY241129P00491000 | 2024-05-20 10:42AM EDT | 2024-11-29 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| SPY241231P00491000 | 2024-05-20 12:35PM EDT | 2024-12-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 1.56% |
© 2024 Yahoo. All rights reserved.