Singapore markets close in 11 minutes
Straits Times Index
3,300.33 -13.72 (-0.41%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,385.01 -39.19 (-0.47%) Bitcoin USD
70,870.33 +4,083.16 (+6.11%) CMC Crypto 200
1,525.82 +37.28 (+2.50%)
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:506.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00506000 | 2024-05-20 3:25PM EDT | 2024-05-21 | 24.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240523C00506000 | 2024-05-15 12:26PM EDT | 2024-05-23 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240524C00506000 | 2024-05-20 4:10PM EDT | 2024-05-24 | 24.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240531C00506000 | 2024-05-20 11:18AM EDT | 2024-05-31 | 26.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00506000 | 2024-05-20 9:58AM EDT | 2024-06-07 | 26.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00506000 | 2024-05-20 9:40AM EDT | 2024-06-14 | 27.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00506000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 27.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240628C00506000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00506000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 29.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00506000 | 2024-05-17 2:49PM EDT | 2024-07-31 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00506000 | 2024-05-17 12:50PM EDT | 2025-01-31 | 49.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00506000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 55.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00506000 | 2024-05-20 11:37AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240522P00506000 | 2024-05-20 2:19PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,249 | 0 | 12.50% |
| SPY240523P00506000 | 2024-05-20 2:54PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SPY240524P00506000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 12.50% |
| SPY240531P00506000 | 2024-05-20 1:42PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| SPY240607P00506000 | 2024-05-20 4:01PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| SPY240614P00506000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| SPY240621P00506000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 3.13% |
| SPY240628P00506000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY240719P00506000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| SPY240731P00506000 | 2024-05-20 3:53PM EDT | 2024-07-31 | 3.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY240830P00506000 | 2024-05-20 10:23AM EDT | 2024-08-30 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00506000 | 2024-05-16 12:28PM EDT | 2024-11-29 | 9.54 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 1.56% |
| SPY241231P00506000 | 2024-05-20 12:38PM EDT | 2024-12-31 | 10.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.