Singapore markets open in 1 minute
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,297.10 -11.05 (-0.21%) Dow
39,869.38 -38.62 (-0.10%) Nasdaq
16,698.32 -44.07 (-0.26%) Bitcoin USD
65,305.55 -784.45 (-1.19%) CMC Crypto 200
1,374.33 -19.71 (-1.41%)
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:508.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00508000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 20.89 | 20.35 | 20.65 | -0.62 | -2.88% | 46 | 4,689 | 0.00% |
| SPY240520C00508000 | 2024-05-16 10:30AM EDT | 2024-05-20 | 22.92 | 20.43 | 20.73 | +1.64 | +7.71% | 1 | 23 | 16.99% |
| SPY240521C00508000 | 2024-05-16 11:37AM EDT | 2024-05-21 | 23.35 | 20.52 | 20.84 | +3.93 | +20.24% | 32 | 5 | 18.65% |
| SPY240522C00508000 | 2024-05-16 11:49AM EDT | 2024-05-22 | 23.18 | 20.72 | 20.88 | +7.96 | +52.30% | 2 | 45 | 17.77% |
| SPY240523C00508000 | 2024-05-15 9:30AM EDT | 2024-05-23 | 22.79 | 21.07 | 21.23 | +3.84 | +20.26% | 2 | 4 | 20.56% |
| SPY240524C00508000 | 2024-05-16 2:14PM EDT | 2024-05-24 | 22.03 | 21.19 | 21.34 | -0.42 | -1.87% | 9 | 1,759 | 20.15% |
| SPY240531C00508000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 22.42 | 21.79 | 21.93 | -0.66 | -2.86% | 18 | 2,139 | 17.67% |
| SPY240607C00508000 | 2024-05-16 1:50PM EDT | 2024-06-07 | 23.81 | 22.72 | 22.86 | +0.37 | +1.58% | 1 | 729 | 17.65% |
| SPY240614C00508000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 24.80 | 23.83 | 23.97 | -0.11 | -0.44% | 11 | 139 | 18.10% |
| SPY240621C00508000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 26.53 | 24.13 | 24.66 | +1.12 | +4.41% | 12 | 4,186 | 17.65% |
| SPY240628C00508000 | 2024-05-16 2:36PM EDT | 2024-06-28 | 25.96 | 24.47 | 25.00 | -0.04 | -0.15% | 2 | 1,156 | 16.77% |
| SPY240719C00508000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 28.34 | 26.69 | 27.19 | +1.16 | +4.27% | 100 | 1,074 | 16.82% |
| SPY240731C00508000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 28.39 | 28.09 | 28.67 | 0.00 | - | 1 | 321 | 17.25% |
| SPY240830C00508000 | 2024-05-15 12:30PM EDT | 2024-08-30 | 32.33 | 32.18 | 32.79 | 0.00 | - | 4 | 363 | 18.69% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 38.10 | 38.86 | 0.00 | - | - | 37 | 19.45% |
| SPY241231C00508000 | 2024-05-15 12:52PM EDT | 2024-12-31 | 45.00 | 44.55 | 45.38 | 0.00 | - | 6 | 34 | 20.80% |
| SPY250331C00508000 | 2024-05-16 11:21AM EDT | 2025-03-31 | 54.83 | 52.60 | 54.10 | +12.63 | +29.93% | 1 | 2 | 22.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00508000 | 2024-05-16 4:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,311 | 17,650 | 31.25% |
| SPY240520P00508000 | 2024-05-16 3:24PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 492 | 2,029 | 16.41% |
| SPY240521P00508000 | 2024-05-16 4:10PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 914 | 688 | 14.65% |
| SPY240522P00508000 | 2024-05-16 3:29PM EDT | 2024-05-22 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 45 | 1,811 | 14.70% |
| SPY240523P00508000 | 2024-05-16 2:50PM EDT | 2024-05-23 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 73 | 92 | 14.45% |
| SPY240524P00508000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 0.10 | 0.12 | 0.13 | -0.05 | -33.33% | 3,886 | 14,154 | 14.38% |
| SPY240531P00508000 | 2024-05-16 4:02PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 625 | 4,118 | 12.55% |
| SPY240607P00508000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.67 | 0.67 | 0.68 | -0.02 | -2.90% | 234 | 1,485 | 12.31% |
| SPY240614P00508000 | 2024-05-16 4:11PM EDT | 2024-06-14 | 1.22 | 1.21 | 1.23 | +0.01 | +0.83% | 179 | 1,195 | 12.68% |
| SPY240621P00508000 | 2024-05-16 4:07PM EDT | 2024-06-21 | 1.68 | 1.69 | 1.70 | +0.01 | +0.60% | 397 | 7,883 | 12.65% |
| SPY240628P00508000 | 2024-05-16 4:05PM EDT | 2024-06-28 | 2.13 | 2.14 | 2.17 | +0.06 | +2.90% | 393 | 879 | 12.63% |
| SPY240719P00508000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 3.09 | 3.27 | 3.30 | -0.18 | -5.50% | 214 | 1,778 | 12.22% |
| SPY240731P00508000 | 2024-05-16 1:24PM EDT | 2024-07-31 | 3.79 | 3.90 | 3.94 | -0.16 | -4.05% | 2 | 491 | 12.12% |
| SPY240830P00508000 | 2024-05-15 1:59PM EDT | 2024-08-30 | 5.36 | 5.47 | 5.54 | 0.00 | - | 28 | 107 | 12.06% |
| SPY241031P00508000 | 2024-05-10 11:46AM EDT | 2024-10-31 | 11.33 | 8.59 | 8.70 | 0.00 | - | 3 | 109 | 12.19% |
| SPY241129P00508000 | 2024-05-16 3:30PM EDT | 2024-11-29 | 10.11 | 10.35 | 10.56 | -2.71 | -21.14% | 1 | 20 | 12.62% |
| SPY241231P00508000 | 2024-05-15 10:10AM EDT | 2024-12-31 | 12.53 | 11.78 | 11.87 | 0.00 | - | 4 | 66 | 12.58% |
| SPY250131P00508000 | 2024-05-10 2:39PM EDT | 2025-01-31 | 15.75 | 13.09 | 13.36 | 0.00 | - | - | 6 | 12.73% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 15.45 | 15.63 | 0.00 | - | 3 | 3 | 12.75% |
© 2024 Yahoo. All rights reserved.