Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,062.95 +44.56 (+0.89%) Dow
38,205.26 +301.97 (+0.80%) Nasdaq
15,835.66 +230.18 (+1.47%) Bitcoin USD
59,152.54 +1,506.93 (+2.61%) CMC Crypto 200
1,274.66 +3.92 (+0.31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:510.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00510000 | 2024-05-02 3:19PM EDT | 2024-05-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 92,591 | 18,066 | 9.67% |
| SPY240503C00510000 | 2024-05-02 3:19PM EDT | 2024-05-03 | 0.71 | 0.72 | 0.73 | +0.39 | +121.88% | 57,975 | 49,864 | 16.87% |
| SPY240506C00510000 | 2024-05-02 3:18PM EDT | 2024-05-06 | 1.13 | 1.11 | 1.12 | +0.58 | +111.54% | 13,547 | 6,384 | 12.85% |
| SPY240507C00510000 | 2024-05-02 3:18PM EDT | 2024-05-07 | 1.42 | 1.50 | 1.52 | +0.67 | +80.72% | 13,958 | 5,130 | 13.62% |
| SPY240508C00510000 | 2024-05-02 3:16PM EDT | 2024-05-08 | 1.89 | 1.81 | 1.83 | +0.93 | +96.88% | 1,620 | 1,350 | 13.90% |
| SPY240509C00510000 | 2024-05-02 3:16PM EDT | 2024-05-09 | 2.22 | 2.20 | 2.22 | +0.96 | +76.19% | 688 | 1,160 | 14.48% |
| SPY240510C00510000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 2.40 | 2.40 | 2.42 | +0.97 | +67.83% | 14,464 | 6,106 | 14.36% |
| SPY240517C00510000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 3.97 | 3.91 | 3.93 | +1.30 | +46.43% | 33,717 | 23,216 | 14.62% |
| SPY240524C00510000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 5.40 | 5.32 | 5.35 | +1.60 | +42.11% | 619 | 2,298 | 15.12% |
| SPY240531C00510000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 6.32 | 6.31 | 6.33 | +1.80 | +39.82% | 1,775 | 9,047 | 14.98% |
| SPY240607C00510000 | 2024-05-02 3:13PM EDT | 2024-06-07 | 7.29 | 7.23 | 7.26 | +1.76 | +31.83% | 2,890 | 765 | 14.97% |
| SPY240621C00510000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 9.04 | 9.07 | 9.11 | +1.82 | +25.21% | 1,693 | 38,131 | 15.24% |
| SPY240628C00510000 | 2024-05-02 2:59PM EDT | 2024-06-28 | 9.76 | 9.73 | 9.78 | +1.96 | +25.13% | 531 | 2,170 | 15.14% |
| SPY240719C00510000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 12.34 | 12.11 | 12.16 | +2.25 | +22.30% | 343 | 5,422 | 15.53% |
| SPY240731C00510000 | 2024-05-02 2:55PM EDT | 2024-07-31 | 13.44 | 13.50 | 13.56 | +1.88 | +16.26% | 36 | 816 | 15.87% |
| SPY240816C00510000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 15.51 | 15.52 | 15.55 | +1.96 | +14.52% | 558 | 5,449 | 16.46% |
| SPY240830C00510000 | 2024-05-02 3:18PM EDT | 2024-08-30 | 17.20 | 17.23 | 17.31 | +2.20 | +15.28% | 62 | 1,230 | 17.00% |
| SPY240920C00510000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 18.82 | 19.11 | 19.25 | +0.48 | +2.62% | 141 | 18,557 | 17.24% |
| SPY240930C00510000 | 2024-05-02 2:35PM EDT | 2024-09-30 | 19.69 | 19.87 | 20.03 | +0.24 | +1.23% | 2,549 | 664 | 17.26% |
| SPY241220C00510000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 28.41 | 29.09 | 29.31 | +1.88 | +7.09% | 48 | 8,991 | 19.71% |
| SPY241231C00510000 | 2024-05-02 9:39AM EDT | 2024-12-31 | 28.20 | 29.21 | 29.78 | +0.77 | +2.81% | 1 | 257 | 19.54% |
| SPY250117C00510000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 31.09 | 30.89 | 31.39 | +2.34 | +8.21% | 35 | 11,181 | 19.84% |
| SPY250321C00510000 | 2024-05-02 11:34AM EDT | 2025-03-21 | 35.21 | 36.87 | 37.77 | +1.18 | +3.47% | 4 | 1,945 | 21.17% |
| SPY250331C00510000 | 2024-05-02 1:31PM EDT | 2025-03-31 | 37.00 | 37.27 | 38.07 | +0.50 | +1.37% | 3 | 38 | 21.01% |
| SPY250620C00510000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 45.00 | 44.05 | 45.09 | -1.32 | -2.85% | 4 | 3,162 | 22.12% |
| SPY250919C00510000 | 2024-05-01 3:22PM EDT | 2025-09-19 | 52.63 | 50.93 | 52.47 | 0.00 | - | 1 | 29 | 23.15% |
| SPY251219C00510000 | 2024-05-01 12:31PM EDT | 2025-12-19 | 56.85 | 56.88 | 58.80 | 0.00 | - | 1 | 1,337 | 23.79% |
| SPY260116C00510000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 57.40 | 58.22 | 60.44 | +0.20 | +0.35% | 1 | 359 | 23.87% |
| SPY261218C00510000 | 2024-05-02 12:29PM EDT | 2026-12-18 | 79.00 | 76.50 | 79.00 | +1.97 | +2.56% | 8 | 1,217 | 24.99% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00510000 | 2024-05-02 3:14PM EDT | 2024-05-02 | 5.00 | 4.67 | 5.13 | -4.50 | -47.37% | 656 | 2,578 | 0.00% |
| SPY240503P00510000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 5.35 | 5.55 | 5.63 | -4.05 | -43.09% | 2,548 | 8,501 | 13.58% |
| SPY240506P00510000 | 2024-05-02 3:15PM EDT | 2024-05-06 | 5.77 | 5.73 | 5.81 | -3.53 | -37.96% | 279 | 978 | 9.79% |
| SPY240507P00510000 | 2024-05-02 3:04PM EDT | 2024-05-07 | 6.20 | 6.18 | 6.27 | -3.28 | -34.60% | 96 | 855 | 11.37% |
| SPY240508P00510000 | 2024-05-02 3:15PM EDT | 2024-05-08 | 6.36 | 6.27 | 6.34 | -3.24 | -33.75% | 37 | 574 | 10.85% |
| SPY240509P00510000 | 2024-05-02 3:09PM EDT | 2024-05-09 | 6.22 | 6.52 | 6.59 | -3.67 | -37.11% | 20 | 855 | 11.18% |
| SPY240510P00510000 | 2024-05-02 3:11PM EDT | 2024-05-10 | 6.45 | 6.82 | 6.89 | -3.67 | -36.26% | 1,441 | 5,549 | 11.66% |
| SPY240517P00510000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 7.70 | 7.71 | 7.92 | -3.15 | -29.03% | 23,917 | 50,718 | 11.49% |
| SPY240524P00510000 | 2024-05-02 3:07PM EDT | 2024-05-24 | 8.52 | 8.34 | 8.57 | -3.12 | -26.80% | 378 | 2,551 | 10.97% |
| SPY240531P00510000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 9.10 | 9.10 | 9.23 | -2.74 | -23.14% | 346 | 16,596 | 10.82% |
| SPY240607P00510000 | 2024-05-02 3:13PM EDT | 2024-06-07 | 9.69 | 9.77 | 9.82 | -2.12 | -17.95% | 28 | 295 | 10.70% |
| SPY240621P00510000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 11.20 | 11.04 | 11.08 | -2.35 | -17.34% | 995 | 31,476 | 10.85% |
| SPY240628P00510000 | 2024-05-02 3:10PM EDT | 2024-06-28 | 11.41 | 11.74 | 11.79 | -1.46 | -11.34% | 66 | 4,326 | 11.08% |
| SPY240719P00510000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 13.09 | 13.09 | 13.14 | -2.29 | -14.89% | 329 | 5,395 | 10.96% |
| SPY240731P00510000 | 2024-05-02 2:56PM EDT | 2024-07-31 | 13.60 | 13.69 | 13.78 | -2.60 | -16.05% | 215 | 656 | 10.86% |
| SPY240816P00510000 | 2024-05-02 3:15PM EDT | 2024-08-16 | 14.55 | 14.57 | 14.62 | -2.22 | -13.24% | 278 | 14,377 | 10.80% |
| SPY240830P00510000 | 2024-05-02 2:58PM EDT | 2024-08-30 | 15.12 | 15.23 | 15.32 | +0.09 | +0.60% | 3 | 408 | 10.77% |
| SPY240920P00510000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 16.11 | 16.31 | 16.38 | -2.46 | -13.25% | 482 | 28,317 | 10.79% |
| SPY240930P00510000 | 2024-05-02 3:08PM EDT | 2024-09-30 | 16.71 | 16.86 | 16.96 | -2.29 | -12.05% | 174 | 3,653 | 10.88% |
| SPY241220P00510000 | 2024-05-02 2:25PM EDT | 2024-12-20 | 21.48 | 21.02 | 21.13 | -0.28 | -1.29% | 204 | 4,898 | 11.39% |
| SPY241231P00510000 | 2024-05-02 2:04PM EDT | 2024-12-31 | 21.99 | 21.44 | 21.61 | -0.51 | -2.27% | 1 | 380 | 11.43% |
| SPY250117P00510000 | 2024-05-02 2:50PM EDT | 2025-01-17 | 22.10 | 22.13 | 22.28 | -2.11 | -8.72% | 270 | 6,798 | 11.44% |
| SPY250321P00510000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 24.88 | 24.62 | 24.80 | +0.79 | +3.28% | 3 | 2,455 | 11.60% |
| SPY250331P00510000 | 2024-05-02 1:13PM EDT | 2025-03-31 | 25.75 | 24.69 | 25.41 | -1.75 | -6.36% | 4 | 17 | 11.74% |
| SPY250620P00510000 | 2024-05-02 2:46PM EDT | 2025-06-20 | 27.82 | 27.57 | 27.85 | +0.52 | +1.90% | 31 | 2,411 | 11.68% |
| SPY250919P00510000 | 2024-05-02 2:19PM EDT | 2025-09-19 | 31.05 | 30.38 | 30.83 | -0.95 | -2.97% | 4 | 14 | 11.83% |
| SPY251219P00510000 | 2024-05-02 11:34AM EDT | 2025-12-19 | 34.11 | 32.76 | 33.50 | -0.49 | -1.42% | 1 | 1,117 | 11.93% |
| SPY260116P00510000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 34.71 | 33.24 | 34.55 | -0.97 | -2.72% | 12 | 321 | 12.06% |
| SPY261218P00510000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 40.12 | 39.35 | 42.52 | 0.00 | - | 1 | 747 | 12.18% |
© 2024 Yahoo. All rights reserved.