Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,773.10 +3,483.28 (+5.25%) CMC Crypto 200
1,487.21 +132.80 (+9.80%)
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:501.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00501000 | 2024-05-20 3:24PM EDT | 2024-05-20 | 29.11 | 28.14 | 29.36 | +2.13 | +7.89% | 1 | 2 | 62.89% |
| SPY240522C00501000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 27.31 | 28.68 | 29.17 | 0.00 | - | 6 | 8 | 30.57% |
| SPY240524C00501000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 29.87 | 29.11 | 29.54 | +1.48 | +5.21% | 20 | 1,563 | 30.93% |
| SPY240531C00501000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 29.09 | 29.76 | 29.89 | 0.00 | - | 5 | 1,342 | 22.68% |
| SPY240607C00501000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 29.71 | 30.52 | 30.65 | 0.00 | - | 2 | 351 | 21.57% |
| SPY240614C00501000 | 2024-05-15 1:18PM EDT | 2024-06-14 | 30.94 | 31.44 | 31.56 | 0.00 | - | 1 | 23 | 21.36% |
| SPY240621C00501000 | 2024-05-20 9:56AM EDT | 2024-06-21 | 33.28 | 31.62 | 32.36 | +2.12 | +6.80% | 2 | 4,431 | 20.97% |
| SPY240628C00501000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 32.50 | 31.85 | 32.54 | 0.00 | - | 10 | 923 | 19.43% |
| SPY240719C00501000 | 2024-05-20 12:08PM EDT | 2024-07-19 | 35.32 | 33.78 | 34.32 | +0.94 | +2.73% | 2 | 780 | 18.66% |
| SPY240731C00501000 | 2024-05-16 10:40AM EDT | 2024-07-31 | 36.44 | 35.07 | 35.71 | 0.00 | - | 6 | 168 | 18.99% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 2024-08-30 | 32.82 | 38.96 | 39.62 | 0.00 | - | 10 | 456 | 20.25% |
| SPY241031C00501000 | 2024-05-20 1:36PM EDT | 2024-10-31 | 45.30 | 44.50 | 45.30 | -0.31 | -0.68% | 2 | 2 | 20.58% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 50.65 | 51.65 | 0.00 | - | 17 | 31 | 21.79% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 58.67 | 60.34 | 0.00 | - | 1 | 4 | 23.19% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00501000 | 2024-05-20 2:59PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 837 | 39.06% |
| SPY240521P00501000 | 2024-05-20 2:36PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 376 | 27.74% |
| SPY240522P00501000 | 2024-05-20 10:28AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 473 | 24.41% |
| SPY240523P00501000 | 2024-05-20 3:36PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 38 | 21.09% |
| SPY240524P00501000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,599 | 3,076 | 19.92% |
| SPY240531P00501000 | 2024-05-20 4:00PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 669 | 7,263 | 15.04% |
| SPY240607P00501000 | 2024-05-20 12:21PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 32 | 834 | 14.33% |
| SPY240614P00501000 | 2024-05-20 1:37PM EDT | 2024-06-14 | 0.65 | 0.63 | 0.65 | -0.05 | -7.14% | 2 | 795 | 14.53% |
| SPY240621P00501000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.96 | -0.05 | -4.90% | 324 | 11,936 | 14.21% |
| SPY240628P00501000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 1.24 | 1.28 | 1.29 | -0.14 | -10.14% | 61 | 1,119 | 13.99% |
| SPY240719P00501000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 2.18 | 2.16 | 2.19 | -0.10 | -4.39% | 213 | 5,726 | 13.34% |
| SPY240731P00501000 | 2024-05-20 2:57PM EDT | 2024-07-31 | 2.68 | 2.68 | 2.71 | -0.16 | -5.63% | 31 | 909 | 13.12% |
| SPY240830P00501000 | 2024-05-17 10:02AM EDT | 2024-08-30 | 4.37 | 4.01 | 4.07 | 0.00 | - | 198 | 357 | 12.90% |
| SPY241031P00501000 | 2024-05-16 1:30PM EDT | 2024-10-31 | 7.08 | 6.80 | 6.87 | 0.00 | - | 60 | 100 | 12.84% |
| SPY241129P00501000 | 2024-05-20 10:23AM EDT | 2024-11-29 | 8.26 | 8.38 | 8.60 | -0.35 | -4.07% | 1 | 1 | 13.24% |
| SPY241231P00501000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 9.93 | 9.72 | 9.85 | 0.00 | - | 4 | 46 | 13.18% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.