Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.01 +2.88 (+0.05%) Dow
39,855.34 +48.57 (+0.12%) Nasdaq
16,797.19 +2.31 (+0.01%) Bitcoin USD
69,869.16 +2,527.98 (+3.75%) CMC Crypto 200
1,527.86 +39.32 (+2.64%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:504.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00504000 | 2024-05-17 2:16PM EDT | 2024-05-21 | 24.16 | 26.15 | 26.54 | 0.00 | - | 1 | 1 | 54.00% |
| SPY240522C00504000 | 2024-05-21 10:36AM EDT | 2024-05-22 | 26.46 | 26.31 | 26.63 | +0.79 | +3.08% | 1 | 4 | 45.31% |
| SPY240524C00504000 | 2024-05-21 10:04AM EDT | 2024-05-24 | 26.57 | 26.63 | 26.94 | -0.72 | -2.64% | 15 | 1,299 | 35.97% |
| SPY240531C00504000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 26.49 | 27.23 | 27.35 | 0.00 | - | 4 | 1,660 | 24.24% |
| SPY240607C00504000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 27.81 | 28.04 | 28.15 | 0.00 | - | 1 | 277 | 22.18% |
| SPY240614C00504000 | 2024-05-16 10:01AM EDT | 2024-06-14 | 29.31 | 28.99 | 29.10 | 0.00 | - | 2 | 68 | 21.61% |
| SPY240621C00504000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 27.91 | 29.30 | 29.85 | 0.00 | - | 3 | 4,644 | 20.87% |
| SPY240628C00504000 | 2024-05-16 4:03PM EDT | 2024-06-28 | 28.50 | 29.53 | 30.05 | 0.00 | - | 2 | 293 | 19.31% |
| SPY240719C00504000 | 2024-05-20 11:23AM EDT | 2024-07-19 | 32.57 | 31.50 | 31.97 | 0.00 | - | 1 | 817 | 18.57% |
| SPY240731C00504000 | 2024-05-20 11:45AM EDT | 2024-07-31 | 33.86 | 32.85 | 33.37 | 0.00 | - | 2 | 1,058 | 18.83% |
| SPY240830C00504000 | 2024-05-17 1:53PM EDT | 2024-08-30 | 35.93 | 36.83 | 37.36 | 0.00 | - | 4 | 364 | 20.05% |
| SPY241031C00504000 | 2024-05-20 1:44PM EDT | 2024-10-31 | 42.90 | 42.47 | 43.17 | 0.00 | - | 2 | 1 | 20.40% |
| SPY241231C00504000 | 2024-05-16 1:16PM EDT | 2024-12-31 | 50.10 | 48.74 | 49.56 | 0.00 | - | 1 | 147 | 21.60% |
| SPY250331C00504000 | 2024-05-10 3:33PM EDT | 2025-03-31 | 50.42 | 56.76 | 58.28 | 0.00 | - | 1 | 6 | 22.99% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00504000 | 2024-05-20 3:55PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3,795 | 2,558 | 35.94% |
| SPY240522P00504000 | 2024-05-20 10:58AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 1,336 | 27.15% |
| SPY240523P00504000 | 2024-05-21 10:17AM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 139 | 22.27% |
| SPY240524P00504000 | 2024-05-21 9:34AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 127 | 6,300 | 20.90% |
| SPY240531P00504000 | 2024-05-21 11:34AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 59 | 9,528 | 14.75% |
| SPY240607P00504000 | 2024-05-21 11:04AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.32 | -0.07 | -18.92% | 4 | 2,074 | 13.75% |
| SPY240614P00504000 | 2024-05-21 9:52AM EDT | 2024-06-14 | 0.77 | 0.69 | 0.70 | +0.03 | +4.05% | 3 | 634 | 13.87% |
| SPY240621P00504000 | 2024-05-21 11:33AM EDT | 2024-06-21 | 1.05 | 1.05 | 1.05 | -0.07 | -6.25% | 439 | 8,139 | 13.64% |
| SPY240628P00504000 | 2024-05-21 10:24AM EDT | 2024-06-28 | 1.46 | 1.40 | 1.41 | -0.01 | -0.68% | 15 | 1,549 | 13.45% |
| SPY240719P00504000 | 2024-05-21 11:15AM EDT | 2024-07-19 | 2.34 | 2.34 | 2.36 | -0.11 | -4.49% | 5 | 2,974 | 12.83% |
| SPY240731P00504000 | 2024-05-21 11:07AM EDT | 2024-07-31 | 2.90 | 2.90 | 2.91 | +0.05 | +1.75% | 61 | 2,716 | 12.64% |
| SPY240830P00504000 | 2024-05-20 3:37PM EDT | 2024-08-30 | 4.38 | 4.29 | 4.33 | 0.00 | - | 2 | 143 | 12.46% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 7.18 | 7.23 | 0.00 | - | 1 | 33 | 12.48% |
| SPY241129P00504000 | 2024-05-14 1:08PM EDT | 2024-11-29 | 11.78 | 8.83 | 8.94 | 0.00 | - | 10 | 12 | 12.85% |
| SPY241231P00504000 | 2024-05-21 9:43AM EDT | 2024-12-31 | 10.50 | 10.19 | 10.26 | -1.88 | -15.19% | 1 | 365 | 12.84% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 13.87 | 13.96 | 0.00 | - | 1 | 3 | 13.00% |
© 2024 Yahoo. All rights reserved.