Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,303.60 -10.45 (-0.32%) Nikkei
39,136.78 +67.10 (+0.17%) Hang Seng
19,284.38 -351.84 (-1.79%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,360.15 +4,649.46 (+6.97%) CMC Crypto 200
1,509.93 +155.51 (+11.49%)
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:513.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00513000 | 2024-05-20 3:34PM EDT | 2024-05-21 | 17.13 | 16.60 | 17.07 | +0.94 | +5.81% | 18 | 27 | 24.22% |
| SPY240522C00513000 | 2024-05-20 3:18PM EDT | 2024-05-22 | 17.55 | 16.69 | 17.19 | +1.35 | +8.33% | 2 | 186 | 24.37% |
| SPY240523C00513000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 17.32 | 17.23 | 17.36 | +0.77 | +4.65% | 7 | 6 | 23.49% |
| SPY240524C00513000 | 2024-05-20 4:13PM EDT | 2024-05-24 | 17.43 | 17.35 | 17.48 | +0.46 | +2.71% | 28 | 1,291 | 21.97% |
| SPY240528C00513000 | 2024-05-20 11:05AM EDT | 2024-05-28 | 18.50 | 17.40 | 17.53 | +1.53 | +9.02% | 3 | 8 | 15.97% |
| SPY240529C00513000 | 2024-05-17 3:15PM EDT | 2024-05-29 | 16.86 | 17.52 | 17.65 | 0.00 | - | 5 | 9 | 15.97% |
| SPY240531C00513000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 18.06 | 17.97 | 18.09 | +0.58 | +3.32% | 18 | 2,277 | 16.95% |
| SPY240607C00513000 | 2024-05-20 10:47AM EDT | 2024-06-07 | 20.45 | 18.97 | 19.08 | +2.18 | +11.93% | 2 | 226 | 16.74% |
| SPY240614C00513000 | 2024-05-17 11:55AM EDT | 2024-06-14 | 19.46 | 20.17 | 20.28 | 0.00 | - | 2 | 115 | 17.23% |
| SPY240621C00513000 | 2024-05-20 1:13PM EDT | 2024-06-21 | 22.07 | 20.49 | 21.11 | +1.34 | +6.46% | 16 | 5,830 | 16.94% |
| SPY240628C00513000 | 2024-05-20 10:02AM EDT | 2024-06-28 | 22.11 | 20.93 | 21.46 | +1.80 | +8.86% | 2 | 452 | 15.97% |
| SPY240719C00513000 | 2024-05-20 2:23PM EDT | 2024-07-19 | 23.69 | 23.29 | 23.75 | +0.37 | +1.59% | 17 | 2,254 | 16.05% |
| SPY240731C00513000 | 2024-05-14 11:11AM EDT | 2024-07-31 | 19.90 | 24.74 | 25.29 | 0.00 | - | 1 | 30 | 16.52% |
| SPY240830C00513000 | 2024-05-16 2:14PM EDT | 2024-08-30 | 29.24 | 28.90 | 29.47 | 0.00 | - | 3 | 281 | 17.98% |
| SPY241031C00513000 | 2024-05-20 1:42PM EDT | 2024-10-31 | 35.71 | 34.95 | 35.67 | +7.73 | +27.63% | 2 | 1 | 18.84% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 38.98 | 39.80 | 0.00 | - | 1 | 1 | 20.18% |
| SPY241231C00513000 | 2024-05-16 11:56AM EDT | 2024-12-31 | 43.08 | 41.46 | 42.37 | 0.00 | - | 14 | 3,694 | 20.30% |
| SPY250331C00513000 | 2024-05-10 9:56AM EDT | 2025-03-31 | 45.90 | 49.80 | 51.33 | 0.00 | - | 1 | 2 | 21.89% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00513000 | 2024-05-20 2:31PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,207 | 24.22% |
| SPY240522P00513000 | 2024-05-20 4:00PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,143 | 1,643 | 18.56% |
| SPY240523P00513000 | 2024-05-20 4:12PM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 97 | 263 | 17.09% |
| SPY240524P00513000 | 2024-05-20 4:00PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2,261 | 4,051 | 15.87% |
| SPY240528P00513000 | 2024-05-20 3:59PM EDT | 2024-05-28 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 183 | 2,929 | 12.18% |
| SPY240529P00513000 | 2024-05-20 3:56PM EDT | 2024-05-29 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 47 | 48 | 12.09% |
| SPY240530P00513000 | 2024-05-20 2:41PM EDT | 2024-05-30 | 0.26 | 0.21 | 0.23 | -0.01 | -3.70% | 22 | 12 | 12.16% |
| SPY240531P00513000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 243 | 6,465 | 12.18% |
| SPY240607P00513000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.70 | -0.26 | -27.08% | 150 | 4,628 | 11.83% |
| SPY240614P00513000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 1.31 | 1.32 | 1.34 | -0.15 | -10.27% | 284 | 711 | 12.25% |
| SPY240621P00513000 | 2024-05-20 4:12PM EDT | 2024-06-21 | 1.88 | 1.87 | 1.89 | -0.19 | -9.18% | 1,481 | 5,593 | 12.24% |
| SPY240628P00513000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 2.42 | 2.37 | 2.39 | -0.18 | -6.92% | 54 | 1,166 | 12.16% |
| SPY240719P00513000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 3.54 | 3.57 | 3.61 | -0.27 | -7.09% | 29 | 7,807 | 11.72% |
| SPY240731P00513000 | 2024-05-20 3:31PM EDT | 2024-07-31 | 4.16 | 4.23 | 4.28 | -0.45 | -9.76% | 1 | 1,325 | 11.61% |
| SPY240830P00513000 | 2024-05-20 3:33PM EDT | 2024-08-30 | 5.82 | 5.86 | 5.91 | -0.45 | -7.18% | 432 | 539 | 11.51% |
| SPY241031P00513000 | 2024-05-16 3:59PM EDT | 2024-10-31 | 9.61 | 9.07 | 9.15 | 0.00 | - | 1 | 3 | 11.68% |
| SPY241129P00513000 | 2024-05-20 12:07PM EDT | 2024-11-29 | 10.60 | 10.83 | 11.07 | -0.77 | -6.77% | 2 | 2 | 12.14% |
| SPY241231P00513000 | 2024-05-16 10:47AM EDT | 2024-12-31 | 12.40 | 12.30 | 12.43 | 0.00 | - | 2 | 50 | 12.14% |
| SPY250131P00513000 | 2024-05-20 10:30AM EDT | 2025-01-31 | 13.48 | 13.67 | 13.97 | -0.72 | -5.07% | 1 | 4 | 12.31% |
| SPY250331P00513000 | 2024-05-09 1:03PM EDT | 2025-03-31 | 20.05 | 16.13 | 16.29 | 0.00 | - | 1 | 26 | 12.36% |
© 2024 Yahoo. All rights reserved.