Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.62 +3.49 (+0.07%) Dow
39,848.54 +41.77 (+0.10%) Nasdaq
16,794.76 -0.12 (-0.00%) Bitcoin USD
70,134.77 +2,804.77 (+4.17%) CMC Crypto 200
1,529.51 +40.97 (+2.75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:496.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00496000 | 2024-05-16 4:01PM EDT | 2024-05-23 | 33.13 | 34.80 | 35.17 | 0.00 | - | - | 2 | 50.61% |
| SPY240524C00496000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 34.87 | 34.83 | 35.16 | 0.00 | - | 21 | 258 | 46.07% |
| SPY240531C00496000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 34.65 | 35.46 | 35.59 | 0.00 | - | 2 | 810 | 30.65% |
| SPY240607C00496000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 34.60 | 36.13 | 36.26 | 0.00 | - | 2 | 46 | 26.92% |
| SPY240614C00496000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 36.27 | 36.95 | 37.06 | 0.00 | - | 1 | 3 | 25.45% |
| SPY240621C00496000 | 2024-05-20 4:01PM EDT | 2024-06-21 | 37.21 | 37.14 | 37.75 | 0.00 | - | 1 | 898 | 24.31% |
| SPY240628C00496000 | 2024-05-14 9:40AM EDT | 2024-06-28 | 30.02 | 37.35 | 37.90 | 0.00 | - | 1 | 246 | 22.36% |
| SPY240719C00496000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 31.06 | 39.03 | 39.57 | 0.00 | - | 30 | 407 | 20.91% |
| SPY240731C00496000 | 2024-05-15 2:44PM EDT | 2024-07-31 | 39.49 | 40.27 | 40.85 | 0.00 | - | 4 | 25 | 20.95% |
| SPY240816C00496000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 41.91 | 42.29 | 42.84 | 0.00 | - | 1 | 374 | 21.44% |
| SPY240830C00496000 | 2024-05-17 10:17AM EDT | 2024-08-30 | 42.84 | 44.01 | 44.63 | 0.00 | - | 1 | 888 | 21.90% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 13.85% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 63.10 | 64.75 | 0.00 | - | 2 | 8 | 24.03% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00496000 | 2024-05-20 2:42PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,306 | 1,311 | 46.09% |
| SPY240522P00496000 | 2024-05-17 3:35PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 177 | 200 | 34.77% |
| SPY240523P00496000 | 2024-05-17 2:23PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 199 | 28.52% |
| SPY240524P00496000 | 2024-05-20 11:03AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 10,179 | 25.78% |
| SPY240528P00496000 | 2024-05-20 10:22AM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 24 | 18.85% |
| SPY240531P00496000 | 2024-05-21 10:29AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 52 | 2,847 | 17.87% |
| SPY240607P00496000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.20 | -0.01 | -4.35% | 20 | 519 | 15.82% |
| SPY240614P00496000 | 2024-05-21 11:21AM EDT | 2024-06-14 | 0.45 | 0.44 | 0.46 | -0.07 | -13.46% | 1 | 507 | 15.67% |
| SPY240621P00496000 | 2024-05-21 11:19AM EDT | 2024-06-21 | 0.69 | 0.68 | 0.69 | -0.06 | -8.00% | 44 | 7,137 | 15.13% |
| SPY240628P00496000 | 2024-05-21 11:14AM EDT | 2024-06-28 | 0.97 | 0.95 | 0.96 | -0.05 | -4.90% | 9 | 640 | 14.83% |
| SPY240719P00496000 | 2024-05-20 11:55AM EDT | 2024-07-19 | 1.83 | 1.70 | 1.71 | +0.10 | +5.78% | 1 | 2,116 | 13.98% |
| SPY240731P00496000 | 2024-05-21 9:51AM EDT | 2024-07-31 | 2.32 | 2.17 | 2.18 | +0.07 | +3.11% | 2 | 149 | 13.75% |
| SPY240816P00496000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 2.87 | 2.81 | 2.83 | -0.09 | -3.04% | 16 | 1,085 | 13.56% |
| SPY240830P00496000 | 2024-05-20 2:08PM EDT | 2024-08-30 | 3.60 | 3.37 | 3.40 | 0.00 | - | 8 | 328 | 13.44% |
| SPY241031P00496000 | 2024-05-21 11:11AM EDT | 2024-10-31 | 6.02 | 5.94 | 5.98 | -0.23 | -3.68% | 92 | 5 | 13.28% |
| SPY241129P00496000 | 2024-05-20 10:15AM EDT | 2024-11-29 | 7.45 | 7.44 | 7.55 | 0.00 | - | 3 | 533 | 13.60% |
| SPY241231P00496000 | 2024-05-21 11:04AM EDT | 2024-12-31 | 8.78 | 8.72 | 8.78 | -0.33 | -3.62% | 36 | 44 | 13.54% |
© 2024 Yahoo. All rights reserved.