Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,065.37 +359.92 (+0.52%) CMC Crypto 200
1,447.87 -20.23 (-1.38%)
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:498.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00498000 | 2024-05-24 9:36AM EDT | 2024-05-31 | 31.45 | 31.71 | 32.04 | -1.64 | -4.96% | 3 | 607 | 31.67% |
| SPY240607C00498000 | 2024-05-23 1:52PM EDT | 2024-06-07 | 30.69 | 32.49 | 32.65 | 0.00 | - | 1 | 68 | 25.59% |
| SPY240614C00498000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 34.84 | 33.36 | 33.52 | 0.00 | - | 1 | 264 | 24.22% |
| SPY240621C00498000 | 2024-05-24 2:54PM EDT | 2024-06-21 | 33.65 | 33.61 | 34.27 | +3.25 | +10.69% | 2 | 1,785 | 23.12% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 32.43 | 33.77 | 34.43 | 0.00 | - | 1 | 135 | 21.01% |
| SPY240719C00498000 | 2024-05-24 11:03AM EDT | 2024-07-19 | 36.00 | 35.62 | 36.28 | +3.17 | +9.66% | 7 | 317 | 19.91% |
| SPY240731C00498000 | 2024-05-14 4:00PM EDT | 2024-07-31 | 33.11 | 36.97 | 37.56 | 0.00 | - | 2 | 112 | 19.97% |
| SPY240816C00498000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 35.27 | 39.10 | 39.64 | 0.00 | - | 8 | 191 | 20.61% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 40.83 | 41.43 | 0.00 | - | 2 | 323 | 21.08% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 52.70 | 53.74 | 0.00 | - | 4 | 43 | 22.55% |
| SPY250131C00498000 | 2024-05-16 3:55PM EDT | 2025-01-31 | 55.63 | 55.25 | 56.59 | 0.00 | - | - | 1 | 22.90% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 60.38 | 62.00 | 0.00 | - | 2 | 1 | 23.61% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00498000 | 2024-05-24 3:49PM EDT | 2024-05-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 34 | 237 | 26.37% |
| SPY240531P00498000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 134 | 5,272 | 20.80% |
| SPY240607P00498000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.18 | -0.16 | -48.48% | 142 | 1,279 | 17.04% |
| SPY240614P00498000 | 2024-05-24 2:33PM EDT | 2024-06-14 | 0.47 | 0.47 | 0.48 | -0.30 | -38.96% | 23 | 683 | 16.52% |
| SPY240621P00498000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.73 | 0.74 | 0.75 | -0.32 | -30.48% | 131 | 33,117 | 15.72% |
| SPY240628P00498000 | 2024-05-24 4:11PM EDT | 2024-06-28 | 1.02 | 1.03 | 1.05 | -0.40 | -28.17% | 34 | 469 | 15.24% |
| SPY240719P00498000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 2.01 | 1.88 | 1.90 | -0.44 | -17.96% | 84 | 25,104 | 14.20% |
| SPY240731P00498000 | 2024-05-24 11:11AM EDT | 2024-07-31 | 2.44 | 2.38 | 2.40 | -0.61 | -20.00% | 36 | 645 | 13.87% |
| SPY240816P00498000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 3.15 | 3.09 | 3.11 | -0.71 | -18.39% | 24 | 824 | 13.65% |
| SPY240830P00498000 | 2024-05-24 2:19PM EDT | 2024-08-30 | 3.62 | 3.65 | 3.71 | -0.92 | -20.26% | 18 | 393 | 13.49% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 2024-10-31 | 6.41 | 6.30 | 6.39 | 0.00 | - | 2 | 8 | 13.23% |
| SPY241129P00498000 | 2024-05-21 4:09PM EDT | 2024-11-29 | 7.62 | 7.79 | 7.95 | 0.00 | - | 1 | 7 | 13.50% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 2024-12-31 | 11.57 | 9.13 | 9.20 | 0.00 | - | 1 | 191 | 13.43% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.