Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,940.62 +542.24 (+0.86%) CMC Crypto 200
1,327.35 +50.37 (+3.95%)
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:500.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00500000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 0.00% |
| SPY240507C00500000 | 2024-05-03 4:06PM EDT | 2024-05-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SPY240508C00500000 | 2024-05-03 3:50PM EDT | 2024-05-08 | 11.65 | 0.00 | 0.00 | +4.55 | +64.08% | 166 | 0 | 0.00% |
| SPY240509C00500000 | 2024-05-03 2:25PM EDT | 2024-05-09 | 12.61 | 0.00 | 0.00 | +5.14 | +68.81% | 46 | 0 | 0.00% |
| SPY240510C00500000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 12.67 | 0.00 | 0.00 | +4.99 | +64.97% | 1,048 | 0 | 0.00% |
| SPY240513C00500000 | 2024-05-03 3:16PM EDT | 2024-05-13 | 12.75 | 0.00 | 0.00 | +5.10 | +66.67% | 719 | 0 | 0.00% |
| SPY240514C00500000 | 2024-05-03 2:55PM EDT | 2024-05-14 | 12.96 | 0.00 | 0.00 | +4.96 | +62.00% | 13 | 0 | 0.00% |
| SPY240515C00500000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 13.11 | 0.00 | 0.00 | +4.65 | +54.96% | 81 | 0 | 0.00% |
| SPY240516C00500000 | 2024-05-03 2:55PM EDT | 2024-05-16 | 13.54 | 0.00 | 0.00 | +4.69 | +52.99% | 4 | 0 | 0.00% |
| SPY240517C00500000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 14.19 | 0.00 | 0.00 | +4.63 | +48.43% | 12,368 | 0 | 0.00% |
| SPY240524C00500000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 15.38 | 0.00 | 0.00 | +4.62 | +42.94% | 63 | 0 | 0.00% |
| SPY240531C00500000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 16.45 | 0.00 | 0.00 | +4.26 | +34.95% | 346 | 0 | 0.00% |
| SPY240607C00500000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 17.27 | 0.00 | 0.00 | +3.90 | +29.17% | 119 | 0 | 0.00% |
| SPY240614C00500000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 18.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240621C00500000 | 2024-05-03 4:08PM EDT | 2024-06-21 | 19.46 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| SPY240628C00500000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 19.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SPY240719C00500000 | 2024-05-03 4:02PM EDT | 2024-07-19 | 22.11 | 0.00 | 0.00 | +3.80 | +20.75% | 665 | 0 | 0.00% |
| SPY240731C00500000 | 2024-05-03 3:31PM EDT | 2024-07-31 | 23.50 | 0.00 | 0.00 | +4.54 | +23.95% | 82 | 0 | 0.00% |
| SPY240816C00500000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.00% |
| SPY240830C00500000 | 2024-05-03 1:47PM EDT | 2024-08-30 | 27.45 | 0.00 | 0.00 | +6.45 | +30.71% | 30 | 0 | 0.00% |
| SPY240920C00500000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 29.47 | 0.00 | 0.00 | +3.53 | +13.61% | 109 | 0 | 0.00% |
| SPY240930C00500000 | 2024-05-03 2:09PM EDT | 2024-09-30 | 30.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241018C00500000 | 2024-05-03 1:24PM EDT | 2024-10-18 | 31.96 | 0.00 | 0.00 | +4.34 | +15.71% | 2 | 0 | 0.00% |
| SPY241031C00500000 | 2024-05-03 3:44PM EDT | 2024-10-31 | 33.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY241220C00500000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 39.25 | 0.00 | 0.00 | +4.21 | +12.01% | 200 | 0 | 0.00% |
| SPY241231C00500000 | 2024-05-03 9:56AM EDT | 2024-12-31 | 40.10 | 0.00 | 0.00 | +4.48 | +12.58% | 3 | 0 | 0.00% |
| SPY250117C00500000 | 2024-05-03 4:14PM EDT | 2025-01-17 | 41.82 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SPY250321C00500000 | 2024-05-02 3:48PM EDT | 2025-03-21 | 43.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250331C00500000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00500000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | +6.10 | +12.47% | 41 | 0 | 0.00% |
| SPY250919C00500000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 61.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00500000 | 2024-05-03 3:45PM EDT | 2025-12-19 | 67.50 | 0.00 | 0.00 | +5.50 | +8.87% | 13 | 0 | 0.00% |
| SPY260116C00500000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00500000 | 2024-05-03 3:56PM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | +5.06 | +6.03% | 2 | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00500000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | -1.02 | -97.14% | 29,170 | 0 | 12.50% |
| SPY240507P00500000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,486 | 0 | 6.25% |
| SPY240508P00500000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.11 | 0.00 | 0.00 | -1.59 | -93.53% | 6,007 | 0 | 6.25% |
| SPY240509P00500000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.18 | 0.00 | 0.00 | -1.75 | -90.67% | 3,183 | 0 | 6.25% |
| SPY240510P00500000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | -1.89 | -86.70% | 44,025 | 0 | 3.13% |
| SPY240513P00500000 | 2024-05-03 4:13PM EDT | 2024-05-13 | 0.44 | 0.00 | 0.00 | -2.27 | -83.76% | 1,077 | 0 | 3.13% |
| SPY240514P00500000 | 2024-05-03 4:13PM EDT | 2024-05-14 | 0.61 | 0.00 | 0.00 | -2.09 | -77.41% | 658 | 0 | 3.13% |
| SPY240515P00500000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 1.03 | 0.00 | 0.00 | -2.07 | -66.77% | 526 | 0 | 3.13% |
| SPY240516P00500000 | 2024-05-03 4:13PM EDT | 2024-05-16 | 1.08 | 0.00 | 0.00 | -2.16 | -66.67% | 281 | 0 | 3.13% |
| SPY240517P00500000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | -2.23 | -65.01% | 42,519 | 0 | 3.13% |
| SPY240524P00500000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 1.96 | 0.00 | 0.00 | -2.33 | -54.31% | 2,569 | 0 | 3.13% |
| SPY240531P00500000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.52 | 0.00 | 0.00 | -2.36 | -48.36% | 17,843 | 0 | 1.56% |
| SPY240607P00500000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | -2.36 | -42.75% | 948 | 0 | 1.56% |
| SPY240614P00500000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4,702 | 0 | 1.56% |
| SPY240621P00500000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 4.57 | 0.00 | 0.00 | 0.00 | - | 16,750 | 0 | 1.56% |
| SPY240628P00500000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6,311 | 0 | 1.56% |
| SPY240719P00500000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | -2.54 | -28.25% | 2,352 | 0 | 1.56% |
| SPY240731P00500000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 7.19 | 0.00 | 0.00 | -2.56 | -26.26% | 148 | 0 | 0.78% |
| SPY240816P00500000 | 2024-05-03 4:07PM EDT | 2024-08-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.78% |
| SPY240830P00500000 | 2024-05-03 3:56PM EDT | 2024-08-30 | 9.00 | 0.00 | 0.00 | -2.78 | -23.60% | 321 | 0 | 0.78% |
| SPY240920P00500000 | 2024-05-03 4:08PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2,656 | 0 | 0.78% |
| SPY240930P00500000 | 2024-05-03 4:11PM EDT | 2024-09-30 | 10.40 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.78% |
| SPY241018P00500000 | 2024-05-03 12:48PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | -2.24 | -15.95% | 22 | 0 | 0.78% |
| SPY241031P00500000 | 2024-05-03 4:11PM EDT | 2024-10-31 | 11.98 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| SPY241220P00500000 | 2024-05-03 4:03PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | -2.65 | -15.01% | 410 | 0 | 0.78% |
| SPY241231P00500000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 15.64 | 0.00 | 0.00 | -2.17 | -12.18% | 47 | 0 | 0.78% |
| SPY250117P00500000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 16.24 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.78% |
| SPY250321P00500000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 18.92 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| SPY250331P00500000 | 2024-05-03 3:34PM EDT | 2025-03-31 | 19.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY250620P00500000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 21.92 | 0.00 | 0.00 | -2.33 | -9.61% | 45 | 0 | 0.39% |
| SPY250919P00500000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 25.89 | 0.00 | 0.00 | -1.40 | -5.13% | 1 | 0 | 0.39% |
| SPY251219P00500000 | 2024-05-03 1:00PM EDT | 2025-12-19 | 27.77 | 0.00 | 0.00 | -1.86 | -6.28% | 38 | 0 | 0.39% |
| SPY260116P00500000 | 2024-05-03 11:08AM EDT | 2026-01-16 | 28.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| SPY261218P00500000 | 2024-05-03 3:11PM EDT | 2026-12-18 | 35.42 | 0.00 | 0.00 | -2.75 | -7.20% | 48 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.