Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,310.68 +5.69 (+0.17%) Nikkei
38,581.81 -338.45 (-0.87%) Hang Seng
19,376.53 0.00 (0.00%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,269.93 -830.58 (-1.26%) CMC Crypto 200
1,376.86 -17.19 (-1.23%)
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:502.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00502000 | 2024-05-16 1:00PM EDT | 2024-05-17 | 28.60 | 26.34 | 26.66 | +0.89 | +3.21% | 6 | 4,213 | 0.00% |
| SPY240520C00502000 | 2024-05-15 10:57AM EDT | 2024-05-20 | 25.44 | 26.42 | 26.72 | 0.00 | - | 1 | 8 | 20.51% |
| SPY240523C00502000 | 2024-05-13 4:06PM EDT | 2024-05-23 | 20.01 | 26.93 | 27.25 | 0.00 | - | 2 | 2 | 25.34% |
| SPY240524C00502000 | 2024-05-16 3:24PM EDT | 2024-05-24 | 28.72 | 27.11 | 27.29 | +0.73 | +2.61% | 102 | 1,136 | 24.09% |
| SPY240531C00502000 | 2024-05-16 12:53PM EDT | 2024-05-31 | 29.93 | 27.63 | 27.81 | +0.48 | +1.63% | 406 | 2,321 | 20.64% |
| SPY240607C00502000 | 2024-05-15 1:29PM EDT | 2024-06-07 | 29.17 | 28.47 | 28.62 | 0.00 | - | 6 | 102 | 20.11% |
| SPY240614C00502000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 30.54 | 29.44 | 29.58 | 0.00 | - | 1 | 31 | 20.19% |
| SPY240621C00502000 | 2024-05-16 2:12PM EDT | 2024-06-21 | 31.05 | 29.68 | 30.24 | -0.02 | -0.06% | 15 | 7,509 | 19.61% |
| SPY240628C00502000 | 2024-05-14 11:07AM EDT | 2024-06-28 | 24.82 | 29.94 | 30.50 | 0.00 | - | 1 | 257 | 18.46% |
| SPY240719C00502000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 32.86 | 31.92 | 32.48 | 0.00 | - | 308 | 1,873 | 18.17% |
| SPY240731C00502000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 35.53 | 33.25 | 33.86 | +8.21 | +30.05% | 6 | 203 | 18.49% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 2024-08-30 | 32.07 | 37.20 | 37.85 | 0.00 | - | 2 | 405 | 19.84% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 42.86 | 43.66 | 0.00 | - | - | 1 | 20.33% |
| SPY241231C00502000 | 2024-05-15 2:12PM EDT | 2024-12-31 | 50.18 | 49.03 | 50.00 | 0.00 | - | 2 | 59 | 21.54% |
| SPY250331C00502000 | 2024-05-10 3:43PM EDT | 2025-03-31 | 52.45 | 56.90 | 58.60 | 0.00 | - | 1 | 2 | 22.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00502000 | 2024-05-16 4:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,513 | 10,477 | 39.06% |
| SPY240520P00502000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 741 | 19.53% |
| SPY240521P00502000 | 2024-05-15 3:55PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 124 | 18.36% |
| SPY240522P00502000 | 2024-05-16 2:15PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 10 | 64 | 17.97% |
| SPY240523P00502000 | 2024-05-16 3:28PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 9 | 59 | 16.99% |
| SPY240524P00502000 | 2024-05-16 3:13PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 189 | 3,630 | 16.60% |
| SPY240531P00502000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 897 | 11,785 | 14.19% |
| SPY240607P00502000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 0.42 | 0.44 | 0.45 | -0.05 | -10.64% | 120 | 661 | 13.61% |
| SPY240614P00502000 | 2024-05-16 4:00PM EDT | 2024-06-14 | 0.85 | 0.84 | 0.86 | +0.03 | +3.66% | 38 | 2,580 | 13.83% |
| SPY240621P00502000 | 2024-05-16 4:03PM EDT | 2024-06-21 | 1.22 | 1.21 | 1.23 | +0.03 | +2.52% | 108 | 11,469 | 13.69% |
| SPY240628P00502000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 1.54 | 1.59 | 1.60 | -0.02 | -1.28% | 131 | 19,922 | 13.55% |
| SPY240719P00502000 | 2024-05-16 4:06PM EDT | 2024-07-19 | 2.54 | 2.56 | 2.58 | +0.03 | +1.20% | 42 | 2,801 | 13.04% |
| SPY240731P00502000 | 2024-05-16 11:37AM EDT | 2024-07-31 | 2.83 | 3.11 | 3.15 | -0.28 | -9.00% | 21 | 329 | 12.89% |
| SPY240830P00502000 | 2024-05-16 1:05PM EDT | 2024-08-30 | 4.48 | 4.55 | 4.61 | -0.16 | -3.45% | 2 | 320 | 12.75% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 7.45 | 7.53 | 0.00 | - | 3 | 4 | 12.76% |
| SPY241231P00502000 | 2024-05-16 9:59AM EDT | 2024-12-31 | 10.14 | 10.48 | 10.57 | -0.12 | -1.17% | 100 | 472 | 13.10% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 14.06 | 14.05 | 14.22 | -6.94 | -33.05% | 1 | 9 | 13.22% |
© 2024 Yahoo. All rights reserved.