Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,411.72 -26.93 (-0.32%) Bitcoin USD
66,200.42 +228.45 (+0.35%) CMC Crypto 200
1,358.62 -15.23 (-1.11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:503.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00503000 | 2024-05-16 11:09AM EDT | 2024-05-17 | 28.46 | 0.00 | 0.00 | 0.00 | - | 27 | 7,048 | 0.00% |
| SPY240520C00503000 | 2024-05-16 9:40AM EDT | 2024-05-20 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| SPY240522C00503000 | 2024-05-16 1:22PM EDT | 2024-05-22 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240524C00503000 | 2024-05-16 10:17AM EDT | 2024-05-24 | 28.27 | 0.00 | 0.00 | 0.00 | - | 4 | 1,287 | 0.00% |
| SPY240531C00503000 | 2024-05-16 3:05PM EDT | 2024-05-31 | 28.42 | 0.00 | 0.00 | 0.00 | - | 9 | 714 | 0.00% |
| SPY240607C00503000 | 2024-05-16 11:20AM EDT | 2024-06-07 | 29.81 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| SPY240614C00503000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 28.59 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| SPY240621C00503000 | 2024-05-16 2:03PM EDT | 2024-06-21 | 30.53 | 0.00 | 0.00 | 0.00 | - | 14 | 5,796 | 0.00% |
| SPY240628C00503000 | 2024-05-14 3:19PM EDT | 2024-06-28 | 25.53 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| SPY240719C00503000 | 2024-05-15 4:10PM EDT | 2024-07-19 | 32.06 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 0.00% |
| SPY240731C00503000 | 2024-05-14 3:09PM EDT | 2024-07-31 | 28.77 | 0.00 | 0.00 | 0.00 | - | 3 | 364 | 0.00% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 0.00 | 0.00 | 0.00 | - | 11 | 205 | 0.00% |
| SPY241231C00503000 | 2024-05-14 11:59AM EDT | 2024-12-31 | 43.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00503000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 24,266 | 25.00% |
| SPY240520P00503000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 1,061 | 12.50% |
| SPY240521P00503000 | 2024-05-16 3:14PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| SPY240522P00503000 | 2024-05-16 3:39PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 632 | 6.25% |
| SPY240523P00503000 | 2024-05-16 3:23PM EDT | 2024-05-23 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 8 | 103 | 16.80% |
| SPY240524P00503000 | 2024-05-16 4:13PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 140 | 3,363 | 6.25% |
| SPY240531P00503000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,008 | 8,031 | 6.25% |
| SPY240607P00503000 | 2024-05-16 4:06PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 106 | 3,518 | 3.13% |
| SPY240614P00503000 | 2024-05-16 2:22PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 118 | 1,024 | 3.13% |
| SPY240621P00503000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 417 | 13,957 | 3.13% |
| SPY240628P00503000 | 2024-05-16 4:05PM EDT | 2024-06-28 | 1.66 | 0.00 | 0.00 | 0.00 | - | 53 | 5,006 | 3.13% |
| SPY240719P00503000 | 2024-05-16 4:09PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3,129 | 42,633 | 3.13% |
| SPY240731P00503000 | 2024-05-16 4:12PM EDT | 2024-07-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 3,120 | 3.13% |
| SPY240830P00503000 | 2024-05-15 12:09PM EDT | 2024-08-30 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 976 | 1.56% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| SPY241129P00503000 | 2024-05-06 10:11AM EDT | 2024-11-29 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| SPY241231P00503000 | 2024-05-16 2:04PM EDT | 2024-12-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 1.56% |
| SPY250331P00503000 | 2024-05-10 11:47AM EDT | 2025-03-31 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
© 2024 Yahoo. All rights reserved.