Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,302.22 -11.83 (-0.36%) Nikkei
39,116.70 +47.02 (+0.12%) Hang Seng
19,229.60 -406.62 (-2.07%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,152.74 +4,468.95 (+6.70%) CMC Crypto 200
1,533.34 +178.92 (+13.21%)
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:512.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00512000 | 2024-05-15 3:59PM EDT | 2024-05-21 | 19.43 | 17.60 | 18.07 | +1.18 | +6.47% | 56 | 22 | 25.39% |
| SPY240522C00512000 | 2024-05-17 2:44PM EDT | 2024-05-22 | 17.99 | 17.69 | 18.18 | +1.78 | +10.98% | 10 | 76 | 25.20% |
| SPY240523C00512000 | 2024-05-20 2:50PM EDT | 2024-05-23 | 18.69 | 18.06 | 18.48 | +0.47 | +2.58% | 2 | 10 | 26.54% |
| SPY240524C00512000 | 2024-05-20 3:19PM EDT | 2024-05-24 | 18.87 | 18.33 | 18.47 | +1.01 | +5.66% | 37 | 790 | 22.85% |
| SPY240528C00512000 | 2024-05-20 3:44PM EDT | 2024-05-28 | 18.69 | 18.38 | 18.51 | +1.23 | +7.04% | 3 | 7 | 16.52% |
| SPY240529C00512000 | 2024-05-16 3:51PM EDT | 2024-05-29 | 18.52 | 18.50 | 18.63 | 0.00 | - | - | 6 | 16.52% |
| SPY240530C00512000 | 2024-05-17 10:17AM EDT | 2024-05-30 | 17.79 | 18.52 | 18.85 | 0.00 | - | 1 | 1 | 17.12% |
| SPY240531C00512000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 19.45 | 18.94 | 19.06 | +1.08 | +5.88% | 6 | 1,684 | 17.49% |
| SPY240607C00512000 | 2024-05-20 2:13PM EDT | 2024-06-07 | 20.09 | 19.91 | 20.03 | +0.63 | +3.24% | 216 | 514 | 17.19% |
| SPY240614C00512000 | 2024-05-20 1:05PM EDT | 2024-06-14 | 22.45 | 21.08 | 21.19 | +1.99 | +9.73% | 141 | 198 | 17.59% |
| SPY240621C00512000 | 2024-05-20 1:24PM EDT | 2024-06-21 | 22.50 | 21.38 | 22.00 | +1.23 | +5.78% | 4 | 7,358 | 17.24% |
| SPY240628C00512000 | 2024-05-20 12:53PM EDT | 2024-06-28 | 23.28 | 21.81 | 22.35 | +1.53 | +7.03% | 1 | 996 | 16.26% |
| SPY240719C00512000 | 2024-05-20 12:16PM EDT | 2024-07-19 | 25.30 | 24.13 | 24.63 | +1.56 | +6.57% | 15 | 2,133 | 16.32% |
| SPY240731C00512000 | 2024-05-20 2:18PM EDT | 2024-07-31 | 25.77 | 25.56 | 26.13 | +0.17 | +0.66% | 11 | 65 | 16.73% |
| SPY240830C00512000 | 2024-05-20 11:25AM EDT | 2024-08-30 | 31.28 | 29.70 | 30.29 | +1.13 | +3.75% | 3 | 554 | 18.18% |
| SPY241031C00512000 | 2024-05-15 12:22PM EDT | 2024-10-31 | 34.97 | 35.72 | 36.44 | 0.00 | - | 1 | 2 | 18.98% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 39.73 | 40.56 | 0.00 | - | - | 1 | 20.31% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 42.20 | 43.11 | 0.00 | - | 7 | 34 | 20.42% |
| SPY250331C00512000 | 2024-05-20 1:17PM EDT | 2025-03-31 | 52.45 | 50.53 | 52.06 | +1.95 | +3.86% | 1 | 16 | 22.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00512000 | 2024-05-20 3:56PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 1,383 | 25.39% |
| SPY240522P00512000 | 2024-05-20 3:15PM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 504 | 1,249 | 19.53% |
| SPY240523P00512000 | 2024-05-20 3:58PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 109 | 525 | 17.38% |
| SPY240524P00512000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,287 | 3,786 | 16.31% |
| SPY240528P00512000 | 2024-05-20 1:47PM EDT | 2024-05-28 | 0.15 | 0.10 | 0.11 | 0.00 | - | 30 | 985 | 12.40% |
| SPY240529P00512000 | 2024-05-20 11:37AM EDT | 2024-05-29 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 11 | 36 | 12.35% |
| SPY240530P00512000 | 2024-05-20 3:00PM EDT | 2024-05-30 | 0.24 | 0.19 | 0.20 | -0.05 | -17.24% | 665 | 26 | 12.38% |
| SPY240531P00512000 | 2024-05-20 4:03PM EDT | 2024-05-31 | 0.24 | 0.25 | 0.26 | -0.06 | -20.00% | 333 | 5,029 | 12.45% |
| SPY240607P00512000 | 2024-05-20 4:10PM EDT | 2024-06-07 | 0.63 | 0.63 | 0.64 | -0.09 | -12.50% | 130 | 2,261 | 12.05% |
| SPY240614P00512000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 1.24 | 1.23 | 1.25 | -0.13 | -9.49% | 78 | 1,580 | 12.45% |
| SPY240621P00512000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.78 | 1.76 | 1.77 | -0.13 | -6.81% | 1,061 | 7,538 | 12.40% |
| SPY240628P00512000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 2.26 | 2.24 | 2.26 | -0.11 | -4.64% | 266 | 1,308 | 12.32% |
| SPY240719P00512000 | 2024-05-20 2:55PM EDT | 2024-07-19 | 3.43 | 3.42 | 3.45 | -0.20 | -5.51% | 105 | 2,394 | 11.86% |
| SPY240731P00512000 | 2024-05-20 11:24AM EDT | 2024-07-31 | 4.25 | 4.07 | 4.11 | -0.06 | -1.39% | 2 | 1,110 | 11.73% |
| SPY240830P00512000 | 2024-05-20 11:38AM EDT | 2024-08-30 | 5.41 | 5.67 | 5.72 | -0.50 | -8.46% | 5 | 356 | 11.63% |
| SPY241031P00512000 | 2024-05-17 11:22AM EDT | 2024-10-31 | 9.41 | 8.85 | 8.92 | 0.00 | - | 1 | 227 | 11.77% |
| SPY241129P00512000 | 2024-05-20 10:21AM EDT | 2024-11-29 | 10.40 | 10.59 | 10.84 | -0.79 | -7.06% | 1 | 9 | 12.24% |
| SPY241231P00512000 | 2024-05-20 1:35PM EDT | 2024-12-31 | 12.05 | 12.05 | 12.19 | -0.54 | -4.29% | 3 | 239 | 12.23% |
| SPY250131P00512000 | 2024-05-14 3:54PM EDT | 2025-01-31 | 15.75 | 13.42 | 13.71 | 0.00 | - | 1 | 1 | 12.39% |
| SPY250331P00512000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.70 | 15.87 | 16.03 | 0.00 | - | 2 | 3 | 12.44% |
© 2024 Yahoo. All rights reserved.