Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,775.91 -171.02 (-0.44%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.70 -1,422.60 (-1.99%) CMC Crypto 200
1,524.94 +36.40 (+2.45%)
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:511.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00511000 | 2024-05-21 4:09PM EDT | 2024-05-22 | 20.30 | 20.15 | 20.40 | +2.15 | +11.85% | 2 | 4 | 33.40% |
| SPY240523C00511000 | 2024-05-21 2:03PM EDT | 2024-05-23 | 20.15 | 20.50 | 20.74 | +0.89 | +4.62% | 1 | 33 | 34.82% |
| SPY240524C00511000 | 2024-05-21 10:21AM EDT | 2024-05-24 | 19.32 | 20.59 | 20.84 | -0.64 | -3.21% | 4 | 759 | 30.01% |
| SPY240528C00511000 | 2024-05-16 2:15PM EDT | 2024-05-28 | 18.99 | 20.69 | 20.82 | 0.00 | - | - | 5 | 19.43% |
| SPY240531C00511000 | 2024-05-21 11:12AM EDT | 2024-05-31 | 20.35 | 21.20 | 21.33 | -0.05 | -0.25% | 12 | 1,592 | 19.78% |
| SPY240607C00511000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 20.33 | 22.08 | 22.21 | 0.00 | - | 40 | 645 | 18.65% |
| SPY240614C00511000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 23.00 | 23.17 | 23.29 | -0.32 | -1.37% | 9 | 135 | 18.71% |
| SPY240621C00511000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 23.24 | 23.51 | 24.03 | -0.82 | -3.41% | 4 | 4,706 | 18.11% |
| SPY240628C00511000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 22.82 | 23.86 | 24.33 | 0.00 | - | 3 | 615 | 16.94% |
| SPY240719C00511000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 26.04 | 26.07 | 26.53 | +0.49 | +1.92% | 23 | 6,266 | 16.83% |
| SPY240731C00511000 | 2024-05-20 3:04PM EDT | 2024-07-31 | 26.58 | 27.49 | 28.01 | 0.00 | - | 6 | 570 | 17.21% |
| SPY240830C00511000 | 2024-05-15 9:36AM EDT | 2024-08-30 | 28.91 | 31.63 | 32.15 | 0.00 | - | 5 | 388 | 18.63% |
| SPY241031C00511000 | 2024-05-20 1:55PM EDT | 2024-10-31 | 37.12 | 37.53 | 38.21 | 0.00 | - | 2 | 7 | 19.30% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 2024-11-29 | 40.30 | 41.50 | 42.27 | 0.00 | - | 2 | 0 | 20.59% |
| SPY241231C00511000 | 2024-05-21 11:46AM EDT | 2024-12-31 | 43.25 | 43.93 | 44.81 | +5.30 | +13.97% | 1 | 12 | 20.68% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 52.17 | 53.70 | 0.00 | - | 1 | 1 | 22.20% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00511000 | 2024-05-21 3:57PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 864 | 2,500 | 30.47% |
| SPY240523P00511000 | 2024-05-21 3:50PM EDT | 2024-05-23 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 6 | 415 | 22.66% |
| SPY240524P00511000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 238 | 1,981 | 19.24% |
| SPY240528P00511000 | 2024-05-21 3:42PM EDT | 2024-05-28 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 59 | 1,587 | 13.67% |
| SPY240529P00511000 | 2024-05-21 2:49PM EDT | 2024-05-29 | 0.11 | 0.08 | 0.09 | -0.02 | -15.38% | 17 | 88 | 13.28% |
| SPY240530P00511000 | 2024-05-21 3:45PM EDT | 2024-05-30 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 7 | 47 | 13.14% |
| SPY240531P00511000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.16 | -0.07 | -29.17% | 122 | 2,995 | 13.09% |
| SPY240607P00511000 | 2024-05-21 4:13PM EDT | 2024-06-07 | 0.43 | 0.43 | 0.45 | -0.17 | -28.33% | 53 | 2,667 | 12.42% |
| SPY240614P00511000 | 2024-05-21 3:52PM EDT | 2024-06-14 | 0.98 | 0.95 | 0.97 | -0.16 | -14.04% | 33 | 1,160 | 12.77% |
| SPY240621P00511000 | 2024-05-21 4:13PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.42 | -0.27 | -16.17% | 832 | 7,029 | 12.64% |
| SPY240628P00511000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 1.83 | 1.83 | 1.85 | -0.25 | -12.02% | 35 | 1,982 | 12.48% |
| SPY240719P00511000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 2.98 | 2.92 | 2.95 | -0.26 | -8.02% | 895 | 3,832 | 11.97% |
| SPY240731P00511000 | 2024-05-20 11:07AM EDT | 2024-07-31 | 3.74 | 3.55 | 3.58 | 0.00 | - | 7 | 637 | 11.84% |
| SPY240830P00511000 | 2024-05-21 10:37AM EDT | 2024-08-30 | 5.38 | 5.08 | 5.13 | -0.60 | -10.03% | 1 | 805 | 11.73% |
| SPY241031P00511000 | 2024-05-20 11:27AM EDT | 2024-10-31 | 8.34 | 8.17 | 8.22 | 0.00 | - | 147 | 558 | 11.84% |
| SPY241129P00511000 | 2024-05-21 2:51PM EDT | 2024-11-29 | 10.21 | 9.89 | 10.05 | -0.74 | -6.76% | 2 | 3 | 12.26% |
| SPY241231P00511000 | 2024-05-21 10:08AM EDT | 2024-12-31 | 11.88 | 11.32 | 11.43 | +0.25 | +2.15% | 2 | 32 | 12.28% |
| SPY250331P00511000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.45 | 15.09 | 15.24 | 0.00 | - | - | 2 | 12.49% |
© 2024 Yahoo. All rights reserved.