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
8,425.32 -13.33 (-0.16%) Bitcoin USD
66,739.81 +1,053.70 (+1.60%) CMC Crypto 200
1,357.83 -16.01 (-1.17%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:494.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00494000 | 2024-05-17 10:12AM EDT | 2024-05-17 | 34.52 | 34.92 | 35.40 | -0.98 | -2.76% | 12 | 1,561 | 67.19% |
| SPY240524C00494000 | 2024-05-17 10:12AM EDT | 2024-05-24 | 35.17 | 35.64 | 36.03 | -0.03 | -0.09% | 13 | 349 | 34.13% |
| SPY240531C00494000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 37.03 | 36.18 | 36.31 | 0.00 | - | 9 | 560 | 26.53% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 37.41 | 36.98 | 37.10 | 0.00 | - | 1 | 10 | 25.09% |
| SPY240614C00494000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 38.05 | 37.77 | 37.89 | 0.00 | - | 1 | 1 | 24.25% |
| SPY240621C00494000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 39.01 | 37.97 | 38.62 | 0.00 | - | 3 | 773 | 23.57% |
| SPY240628C00494000 | 2024-05-15 10:49AM EDT | 2024-06-28 | 36.91 | 38.09 | 38.68 | 0.00 | - | 1 | 65 | 21.70% |
| SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 39.81 | 40.43 | 0.00 | - | 2 | 499 | 20.73% |
| SPY240731C00494000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 40.67 | 41.00 | 41.68 | 0.00 | - | 1 | 289 | 20.80% |
| SPY240816C00494000 | 2024-05-13 10:00AM EDT | 2024-08-16 | 37.43 | 43.03 | 43.71 | 0.00 | - | 1 | 132 | 21.41% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 44.68 | 45.49 | 0.00 | - | 2 | 7 | 21.89% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 55.94 | 56.87 | 0.00 | - | 20 | 21 | 22.77% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 63.56 | 65.44 | 0.00 | - | 1 | 8 | 24.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00494000 | 2024-05-17 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 19,316 | 46.88% |
| SPY240520P00494000 | 2024-05-15 1:53PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 125 | 25.20% |
| SPY240521P00494000 | 2024-05-15 3:57PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 132 | 23.63% |
| SPY240523P00494000 | 2024-05-15 9:40AM EDT | 2024-05-23 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2 | 3 | 21.19% |
| SPY240524P00494000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 3,599 | 19.83% |
| SPY240531P00494000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.12 | 0.00 | - | 18 | 2,274 | 16.33% |
| SPY240607P00494000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.25 | 0.00 | - | 12 | 664 | 15.20% |
| SPY240614P00494000 | 2024-05-16 2:44PM EDT | 2024-06-14 | 0.53 | 0.51 | 0.52 | 0.00 | - | 8 | 554 | 15.25% |
| SPY240621P00494000 | 2024-05-17 10:23AM EDT | 2024-06-21 | 0.79 | 0.77 | 0.78 | -0.04 | -4.82% | 143 | 15,651 | 14.98% |
| SPY240628P00494000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 1.09 | 1.05 | 1.06 | +0.04 | +3.81% | 61 | 2,030 | 14.77% |
| SPY240719P00494000 | 2024-05-17 10:15AM EDT | 2024-07-19 | 1.87 | 1.81 | 1.82 | +0.06 | +3.31% | 488 | 951 | 14.05% |
| SPY240731P00494000 | 2024-05-17 9:47AM EDT | 2024-07-31 | 2.36 | 2.26 | 2.28 | +0.06 | +2.61% | 5 | 2,066 | 13.83% |
| SPY240816P00494000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 2.96 | 2.93 | 2.96 | +0.05 | +1.72% | 26 | 718 | 13.71% |
| SPY240830P00494000 | 2024-05-17 10:24AM EDT | 2024-08-30 | 3.55 | 3.50 | 3.53 | +0.16 | +4.72% | 2 | 234 | 13.60% |
| SPY241231P00494000 | 2024-05-15 2:11PM EDT | 2024-12-31 | 8.84 | 8.83 | 8.90 | 0.00 | - | 1 | 72 | 13.71% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 12.28 | 12.36 | 0.00 | - | 3 | 4 | 13.77% |
© 2024 Yahoo. All rights reserved.