Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,202.75 +3,686.34 (+6.19%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:505.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00505000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 7.08 | 7.03 | 7.20 | +4.06 | +134.44% | 4,104 | 3,557 | 16.80% |
| SPY240507C00505000 | 2024-05-03 4:08PM EDT | 2024-05-07 | 7.16 | 7.26 | 7.43 | +3.70 | +106.94% | 754 | 1,559 | 16.02% |
| SPY240508C00505000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 7.59 | 7.51 | 7.67 | +3.76 | +98.17% | 372 | 985 | 15.62% |
| SPY240509C00505000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 7.32 | 7.92 | 8.07 | +3.07 | +72.24% | 500 | 1,487 | 16.14% |
| SPY240510C00505000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 8.31 | 8.21 | 8.34 | +3.74 | +81.84% | 2,629 | 8,924 | 16.08% |
| SPY240517C00505000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 10.18 | 10.10 | 10.20 | +3.84 | +60.57% | 3,354 | 18,810 | 16.58% |
| SPY240524C00505000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 11.28 | 11.60 | 11.71 | +3.23 | +40.12% | 627 | 1,213 | 16.83% |
| SPY240531C00505000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 12.67 | 12.59 | 12.68 | +3.67 | +40.78% | 645 | 3,984 | 16.37% |
| SPY240607C00505000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 13.50 | 13.83 | 13.93 | +3.96 | +41.51% | 75 | 407 | 16.70% |
| SPY240621C00505000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 15.78 | 15.76 | 15.85 | +3.88 | +32.61% | 445 | 27,113 | 16.76% |
| SPY240628C00505000 | 2024-05-03 3:25PM EDT | 2024-06-28 | 15.95 | 16.26 | 16.34 | +3.87 | +32.04% | 187 | 9,703 | 16.31% |
| SPY240719C00505000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 18.80 | 18.71 | 18.81 | +3.77 | +25.08% | 172 | 2,225 | 16.60% |
| SPY240731C00505000 | 2024-05-03 2:41PM EDT | 2024-07-31 | 20.11 | 20.18 | 20.31 | +4.24 | +26.72% | 37 | 237 | 16.96% |
| SPY240816C00505000 | 2024-05-03 4:14PM EDT | 2024-08-16 | 22.49 | 22.39 | 22.51 | +4.20 | +22.96% | 82 | 7,902 | 17.66% |
| SPY240830C00505000 | 2024-05-03 9:55AM EDT | 2024-08-30 | 23.14 | 24.18 | 24.33 | +4.15 | +21.85% | 4 | 733 | 18.17% |
| SPY240920C00505000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 26.00 | 26.18 | 26.52 | +3.64 | +16.28% | 27 | 6,647 | 18.51% |
| SPY240930C00505000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 26.94 | 26.73 | 27.09 | +4.08 | +17.85% | 72 | 422 | 18.33% |
| SPY241220C00505000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 35.93 | 36.00 | 36.57 | +4.43 | +14.06% | 133 | 5,302 | 20.68% |
| SPY241231C00505000 | 2024-05-03 1:32PM EDT | 2024-12-31 | 36.01 | 36.43 | 37.08 | +4.28 | +13.49% | 8 | 98 | 20.52% |
| SPY250117C00505000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 38.34 | 37.98 | 38.55 | +4.14 | +12.11% | 9 | 4,850 | 20.70% |
| SPY250321C00505000 | 2024-05-03 2:26PM EDT | 2025-03-21 | 44.44 | 44.07 | 45.00 | +5.79 | +14.98% | 8 | 1,084 | 21.97% |
| SPY250331C00505000 | 2024-05-03 12:33PM EDT | 2025-03-31 | 44.20 | 44.42 | 45.49 | +5.24 | +13.45% | 1 | 20 | 21.89% |
| SPY250620C00505000 | 2024-05-03 12:56PM EDT | 2025-06-20 | 51.57 | 51.41 | 52.63 | +4.59 | +9.77% | 4 | 600 | 22.96% |
| SPY250919C00505000 | 2024-05-03 1:12PM EDT | 2025-09-19 | 58.26 | 57.91 | 59.67 | +2.74 | +4.94% | 4 | 31 | 23.77% |
| SPY251219C00505000 | 2024-05-02 3:25PM EDT | 2025-12-19 | 61.18 | 63.77 | 66.19 | 0.00 | - | 6 | 1,968 | 24.42% |
| SPY260116C00505000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 62.51 | 65.02 | 67.67 | 0.00 | - | 5 | 751 | 24.43% |
| SPY261218C00505000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 83.19 | 83.53 | 86.50 | +1.66 | +2.04% | 5 | 1,262 | 25.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00505000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.07 | 0.07 | 0.08 | -2.79 | -97.55% | 47,754 | 3,188 | 8.30% |
| SPY240507P00505000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.22 | 0.21 | 0.22 | -3.02 | -93.21% | 10,982 | 1,142 | 9.08% |
| SPY240508P00505000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.38 | 0.38 | 0.40 | -3.16 | -89.27% | 7,209 | 1,093 | 9.67% |
| SPY240509P00505000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.55 | 0.55 | 0.57 | -3.25 | -85.53% | 3,560 | 594 | 9.94% |
| SPY240510P00505000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.78 | 0.76 | 0.78 | -3.23 | -80.55% | 25,095 | 8,640 | 10.34% |
| SPY240517P00505000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 2.10 | 2.10 | 2.12 | -3.18 | -60.23% | 14,588 | 30,837 | 11.58% |
| SPY240524P00505000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 3.03 | 3.00 | 3.04 | -2.85 | -48.47% | 1,593 | 1,658 | 11.59% |
| SPY240531P00505000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 3.63 | 3.61 | 3.65 | -3.10 | -46.06% | 8,255 | 13,904 | 11.23% |
| SPY240607P00505000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 4.35 | 4.32 | 4.36 | -2.98 | -40.65% | 580 | 717 | 11.26% |
| SPY240621P00505000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 5.90 | 5.85 | 5.89 | -2.92 | -33.11% | 3,191 | 16,334 | 11.68% |
| SPY240628P00505000 | 2024-05-03 4:06PM EDT | 2024-06-28 | 6.50 | 6.43 | 6.48 | -3.06 | -32.01% | 1,808 | 2,564 | 11.70% |
| SPY240719P00505000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 7.84 | 7.81 | 7.86 | -2.87 | -26.80% | 645 | 5,306 | 11.51% |
| SPY240731P00505000 | 2024-05-03 12:52PM EDT | 2024-07-31 | 8.97 | 8.52 | 8.59 | -3.13 | -25.87% | 80 | 437 | 11.46% |
| SPY240816P00505000 | 2024-05-03 4:09PM EDT | 2024-08-16 | 9.50 | 9.46 | 9.53 | -2.75 | -22.45% | 331 | 10,626 | 11.43% |
| SPY240830P00505000 | 2024-05-03 3:55PM EDT | 2024-08-30 | 10.49 | 10.20 | 10.29 | -2.75 | -20.77% | 337 | 275 | 11.41% |
| SPY240920P00505000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 11.51 | 11.33 | 11.38 | -2.81 | -19.62% | 1,022 | 13,656 | 11.40% |
| SPY240930P00505000 | 2024-05-03 3:47PM EDT | 2024-09-30 | 12.09 | 11.81 | 11.93 | -3.75 | -23.67% | 61 | 578 | 11.45% |
| SPY241220P00505000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 16.63 | 16.36 | 16.47 | -2.92 | -14.94% | 140 | 6,257 | 12.08% |
| SPY241231P00505000 | 2024-05-03 2:07PM EDT | 2024-12-31 | 16.98 | 16.72 | 16.94 | -3.00 | -15.02% | 26 | 3,378 | 12.09% |
| SPY250117P00505000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 17.75 | 17.58 | 17.69 | -2.60 | -12.78% | 66 | 5,204 | 12.13% |
| SPY250321P00505000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 20.30 | 20.07 | 20.29 | -2.65 | -11.55% | 5 | 4,150 | 12.26% |
| SPY250331P00505000 | 2024-05-03 3:09PM EDT | 2025-03-31 | 20.67 | 20.16 | 20.90 | -2.85 | -12.12% | 1 | 20 | 12.39% |
| SPY250620P00505000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 26.38 | 23.23 | 23.53 | 0.00 | - | 15 | 688 | 12.34% |
| SPY250919P00505000 | 2024-05-03 1:30PM EDT | 2025-09-19 | 26.58 | 25.80 | 26.74 | -2.78 | -9.47% | 2 | 4,803 | 12.53% |
| SPY251219P00505000 | 2024-05-02 2:51PM EDT | 2025-12-19 | 30.00 | 28.40 | 29.38 | -1.19 | -3.82% | 1 | 9,451 | 12.56% |
| SPY260116P00505000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 32.32 | 28.63 | 30.00 | 0.00 | - | 24 | 425 | 12.51% |
| SPY261218P00505000 | 2024-05-03 3:11PM EDT | 2026-12-18 | 37.12 | 35.01 | 38.74 | -2.29 | -5.81% | 6 | 467 | 12.77% |
© 2024 Yahoo. All rights reserved.