Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,301.36 -12.69 (-0.38%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,254.46 -381.76 (-1.94%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,236.85 +4,600.91 (+6.90%) CMC Crypto 200
1,515.26 +160.84 (+11.88%)
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:492.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00492000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 39.03 | 38.09 | 38.52 | 0.00 | - | 2 | 33 | 42.82% |
| SPY240528C00492000 | 2024-05-16 4:03PM EDT | 2024-05-28 | 37.07 | 38.13 | 38.51 | 0.00 | - | - | 1 | 30.15% |
| SPY240531C00492000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 36.99 | 38.58 | 38.93 | 0.00 | - | 75 | 411 | 29.66% |
| SPY240607C00492000 | 2024-05-20 10:03AM EDT | 2024-06-07 | 40.57 | 39.38 | 39.51 | +2.25 | +5.87% | 2 | 33 | 26.39% |
| SPY240614C00492000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 39.57 | 40.17 | 40.31 | 0.00 | - | 3 | 52 | 25.45% |
| SPY240621C00492000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 40.21 | 40.30 | 41.06 | -0.77 | -1.88% | 3 | 788 | 24.69% |
| SPY240628C00492000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 41.35 | 40.45 | 41.17 | +0.88 | +2.17% | 1 | 149 | 22.64% |
| SPY240719C00492000 | 2024-05-16 1:49PM EDT | 2024-07-19 | 42.43 | 42.10 | 42.71 | 0.00 | - | 16 | 425 | 21.14% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 43.27 | 43.96 | 0.00 | - | 3 | 5 | 21.24% |
| SPY240816C00492000 | 2024-05-17 9:46AM EDT | 2024-08-16 | 44.55 | 45.30 | 45.91 | 0.00 | - | 1 | 132 | 21.78% |
| SPY240830C00492000 | 2024-05-16 2:14PM EDT | 2024-08-30 | 47.05 | 46.93 | 47.63 | 0.00 | - | 1 | 4 | 22.23% |
| SPY241231C00492000 | 2024-05-15 9:53AM EDT | 2024-12-31 | 55.21 | 57.90 | 58.97 | 0.00 | - | 1 | 11 | 23.05% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00492000 | 2024-05-20 9:36AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 23 | 50.78% |
| SPY240522P00492000 | 2024-05-15 12:54PM EDT | 2024-05-22 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 4 | 38.28% |
| SPY240523P00492000 | 2024-05-20 1:13PM EDT | 2024-05-23 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 605 | 4 | 31.25% |
| SPY240524P00492000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 79 | 4,219 | 27.15% |
| SPY240528P00492000 | 2024-05-20 2:22PM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 6 | 0 | 20.80% |
| SPY240531P00492000 | 2024-05-20 4:00PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 26 | 5,538 | 19.04% |
| SPY240607P00492000 | 2024-05-20 3:20PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 122 | 383 | 16.92% |
| SPY240614P00492000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.42 | -0.08 | -16.00% | 9 | 1,859 | 16.83% |
| SPY240621P00492000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.63 | 0.63 | 0.64 | -0.06 | -8.70% | 1,018 | 6,275 | 16.23% |
| SPY240628P00492000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.88 | 0.87 | 0.88 | -0.08 | -8.33% | 206 | 1,592 | 15.80% |
| SPY240719P00492000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 1.57 | 1.56 | 1.58 | -0.07 | -4.27% | 202 | 34,835 | 14.81% |
| SPY240731P00492000 | 2024-05-20 2:42PM EDT | 2024-07-31 | 1.98 | 1.98 | 2.00 | -0.22 | -10.00% | 2 | 154 | 14.47% |
| SPY240816P00492000 | 2024-05-20 2:32PM EDT | 2024-08-16 | 2.58 | 2.59 | 2.61 | -0.11 | -4.09% | 239 | 1,371 | 14.23% |
| SPY240830P00492000 | 2024-05-20 3:37PM EDT | 2024-08-30 | 3.10 | 3.11 | 3.15 | -0.31 | -9.09% | 120 | 758 | 14.07% |
| SPY241031P00492000 | 2024-05-07 10:29AM EDT | 2024-10-31 | 8.62 | 5.55 | 5.61 | 0.00 | - | - | 5 | 13.79% |
| SPY241129P00492000 | 2024-05-20 10:05AM EDT | 2024-11-29 | 6.90 | 6.96 | 7.15 | -0.23 | -3.23% | 2 | 7 | 14.11% |
| SPY241231P00492000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 10.55 | 8.20 | 8.32 | 0.00 | - | 1 | 23 | 14.01% |
| SPY250131P00492000 | 2024-05-07 11:23AM EDT | 2025-01-31 | 12.75 | 9.37 | 9.63 | 0.00 | - | - | 1 | 14.09% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 11.57 | 11.72 | 0.00 | - | 3 | 447 | 14.03% |
© 2024 Yahoo. All rights reserved.