Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,280.75 +60.13 (+0.31%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,967.00 -1,280.38 (-1.80%) CMC Crypto 200
1,524.44 +35.90 (+2.41%)
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:507.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00507000 | 2024-05-20 10:24AM EDT | 2024-05-22 | 24.50 | 24.15 | 24.40 | +0.16 | +0.66% | 2 | 6 | 39.06% |
| SPY240523C00507000 | 2024-05-16 10:33AM EDT | 2024-05-23 | 24.29 | 24.49 | 24.74 | 0.00 | - | 1 | 11 | 40.23% |
| SPY240524C00507000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 23.63 | 24.58 | 24.83 | 0.00 | - | 111 | 732 | 34.40% |
| SPY240531C00507000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 25.00 | 25.15 | 25.28 | +0.75 | +3.09% | 6 | 1,452 | 22.25% |
| SPY240607C00507000 | 2024-05-20 10:32AM EDT | 2024-06-07 | 26.20 | 25.96 | 26.09 | 0.00 | - | 5 | 324 | 20.61% |
| SPY240614C00507000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 25.76 | 26.94 | 27.06 | 0.00 | - | 1 | 105 | 20.28% |
| SPY240621C00507000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 27.08 | 27.25 | 27.77 | +0.81 | +3.08% | 22 | 5,894 | 19.55% |
| SPY240628C00507000 | 2024-05-20 9:50AM EDT | 2024-06-28 | 27.38 | 27.50 | 28.02 | 0.00 | - | 2 | 288 | 18.17% |
| SPY240719C00507000 | 2024-05-20 11:19AM EDT | 2024-07-19 | 29.15 | 29.60 | 30.07 | -0.74 | -2.48% | 1 | 2,306 | 17.78% |
| SPY240731C00507000 | 2024-05-16 2:26PM EDT | 2024-07-31 | 30.20 | 30.96 | 31.49 | 0.00 | - | 15 | 242 | 18.10% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 35.00 | 35.53 | 0.00 | - | 14 | 384 | 19.42% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 40.73 | 41.43 | 0.00 | - | 1 | 1 | 19.92% |
| SPY241231C00507000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 46.19 | 47.00 | 47.91 | 0.00 | - | 2 | 42 | 21.20% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 55.13 | 56.71 | 0.00 | - | 1 | 19 | 22.65% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00507000 | 2024-05-21 4:09PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,045 | 35.94% |
| SPY240523P00507000 | 2024-05-20 2:08PM EDT | 2024-05-23 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 217 | 25.39% |
| SPY240524P00507000 | 2024-05-21 3:41PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,512 | 8,188 | 21.88% |
| SPY240531P00507000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 83 | 1,902 | 14.50% |
| SPY240607P00507000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 0.34 | 0.32 | 0.33 | -0.09 | -20.93% | 32 | 1,414 | 13.40% |
| SPY240614P00507000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 0.77 | 0.73 | 0.75 | -0.13 | -14.44% | 40 | 1,291 | 13.61% |
| SPY240621P00507000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 1.11 | 1.11 | 1.13 | -0.16 | -12.60% | 852 | 9,704 | 13.39% |
| SPY240628P00507000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 1.49 | 1.48 | 1.50 | -0.24 | -13.87% | 70 | 1,603 | 13.17% |
| SPY240719P00507000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 2.51 | 2.46 | 2.49 | -0.22 | -8.06% | 98 | 9,928 | 12.56% |
| SPY240731P00507000 | 2024-05-21 10:25AM EDT | 2024-07-31 | 3.33 | 3.04 | 3.07 | +0.12 | +3.74% | 2 | 3,282 | 12.39% |
| SPY240830P00507000 | 2024-05-21 3:45PM EDT | 2024-08-30 | 4.56 | 4.47 | 4.53 | -0.11 | -2.36% | 6 | 126 | 12.23% |
| SPY241031P00507000 | 2024-05-21 12:29PM EDT | 2024-10-31 | 7.39 | 7.42 | 7.48 | -1.87 | -20.19% | 295 | 13 | 12.26% |
| SPY241129P00507000 | 2024-05-10 9:47AM EDT | 2024-11-29 | 12.30 | 9.09 | 9.24 | 0.00 | - | - | 1 | 12.65% |
| SPY241231P00507000 | 2024-05-20 9:57AM EDT | 2024-12-31 | 10.70 | 10.47 | 10.57 | 0.00 | - | 4 | 10 | 12.64% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 14.16 | 14.31 | 0.00 | - | 1 | 1 | 12.82% |
© 2024 Yahoo. All rights reserved.