Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,167.33 +3,892.32 (+5.79%) CMC Crypto 200
1,531.98 +43.44 (+2.92%)
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:509.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00509000 | 2024-05-20 11:06AM EDT | 2024-05-21 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY240522C00509000 | 2024-05-20 10:35AM EDT | 2024-05-22 | 21.98 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SPY240523C00509000 | 2024-05-16 2:56PM EDT | 2024-05-23 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SPY240524C00509000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 21.25 | 0.00 | 0.00 | 0.00 | - | 221 | 755 | 0.00% |
| SPY240531C00509000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 21.83 | 0.00 | 0.00 | 0.00 | - | 17 | 2,862 | 0.00% |
| SPY240607C00509000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 23.02 | 0.00 | 0.00 | 0.00 | - | 24 | 728 | 0.00% |
| SPY240614C00509000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 24.08 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| SPY240621C00509000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4,746 | 0.00% |
| SPY240628C00509000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 24.77 | 0.00 | 0.00 | 0.00 | - | 30 | 744 | 0.00% |
| SPY240719C00509000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 26.33 | 0.00 | 0.00 | 0.00 | - | 28 | 1,265 | 0.00% |
| SPY240731C00509000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 28.13 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 0.00% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| SPY241031C00509000 | 2024-05-16 3:49PM EDT | 2024-10-31 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00509000 | 2024-05-20 3:58PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 453 | 3,267 | 12.50% |
| SPY240522P00509000 | 2024-05-20 3:52PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 1,924 | 12.50% |
| SPY240523P00509000 | 2024-05-20 3:14PM EDT | 2024-05-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 344 | 578 | 12.50% |
| SPY240524P00509000 | 2024-05-20 4:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,188 | 2,550 | 6.25% |
| SPY240531P00509000 | 2024-05-20 3:23PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 253 | 12,299 | 6.25% |
| SPY240607P00509000 | 2024-05-20 4:01PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 96 | 1,263 | 3.13% |
| SPY240614P00509000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 352 | 1,081 | 3.13% |
| SPY240621P00509000 | 2024-05-20 4:13PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,345 | 5,800 | 3.13% |
| SPY240628P00509000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 1.92 | 0.00 | 0.00 | 0.00 | - | 131 | 845 | 3.13% |
| SPY240719P00509000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 111 | 2,099 | 1.56% |
| SPY240731P00509000 | 2024-05-20 3:28PM EDT | 2024-07-31 | 3.56 | 0.00 | 0.00 | 0.00 | - | 9 | 436 | 1.56% |
| SPY240830P00509000 | 2024-05-20 12:47PM EDT | 2024-08-30 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 1.56% |
| SPY241031P00509000 | 2024-05-10 9:30AM EDT | 2024-10-31 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 2024-11-29 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 1.56% |
| SPY241231P00509000 | 2024-05-20 3:55PM EDT | 2024-12-31 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 1.56% |
| SPY250131P00509000 | 2024-05-15 2:03PM EDT | 2025-01-31 | 13.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPY250331P00509000 | 2024-05-10 10:09AM EDT | 2025-03-31 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
© 2024 Yahoo. All rights reserved.