Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,788.42 +1,621.37 (+2.38%) CMC Crypto 200
1,527.25 +38.71 (+2.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:514.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00514000 | 2024-05-21 10:48AM EDT | 2024-05-21 | 16.40 | 15.91 | 16.24 | -0.78 | -4.54% | 3 | 36 | 27.34% |
| SPY240522C00514000 | 2024-05-21 12:21PM EDT | 2024-05-22 | 16.30 | 16.13 | 16.40 | +0.34 | +2.13% | 1 | 74 | 25.34% |
| SPY240523C00514000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 16.43 | 16.62 | 16.74 | +0.14 | +0.86% | 1 | 53 | 25.98% |
| SPY240524C00514000 | 2024-05-21 12:21PM EDT | 2024-05-24 | 16.76 | 16.74 | 16.86 | +0.47 | +2.89% | 4 | 1,147 | 23.76% |
| SPY240528C00514000 | 2024-05-17 4:00PM EDT | 2024-05-28 | 16.06 | 16.68 | 16.96 | 0.00 | - | 16 | 14 | 17.48% |
| SPY240529C00514000 | 2024-05-17 11:37AM EDT | 2024-05-29 | 15.49 | 16.85 | 16.96 | 0.00 | - | 1 | 2 | 16.48% |
| SPY240530C00514000 | 2024-05-21 11:32AM EDT | 2024-05-30 | 17.27 | 16.95 | 17.21 | +0.22 | +1.29% | 2 | 2 | 17.03% |
| SPY240531C00514000 | 2024-05-21 10:48AM EDT | 2024-05-31 | 17.58 | 17.34 | 17.44 | -0.05 | -0.28% | 3 | 3,285 | 17.36% |
| SPY240607C00514000 | 2024-05-20 10:47AM EDT | 2024-06-07 | 19.54 | 18.36 | 18.46 | 0.00 | - | 5 | 592 | 16.94% |
| SPY240614C00514000 | 2024-05-20 1:47PM EDT | 2024-06-14 | 19.93 | 19.59 | 19.68 | 0.00 | - | 1 | 95 | 17.34% |
| SPY240621C00514000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 20.23 | 20.04 | 20.38 | 0.00 | - | 2 | 3,673 | 16.73% |
| SPY240628C00514000 | 2024-05-21 10:00AM EDT | 2024-06-28 | 19.58 | 20.27 | 20.69 | -2.03 | -9.39% | 2 | 537 | 15.71% |
| SPY240719C00514000 | 2024-05-20 1:21PM EDT | 2024-07-19 | 23.70 | 22.66 | 23.06 | 0.00 | - | 13 | 1,738 | 15.91% |
| SPY240731C00514000 | 2024-05-16 2:47PM EDT | 2024-07-31 | 24.70 | 24.23 | 24.69 | 0.00 | - | 2 | 3,023 | 16.47% |
| SPY240830C00514000 | 2024-05-16 1:47PM EDT | 2024-08-30 | 28.52 | 28.44 | 28.89 | 0.00 | - | 9 | 441 | 17.93% |
| SPY241031C00514000 | 2024-05-20 2:14PM EDT | 2024-10-31 | 34.71 | 34.44 | 35.02 | 0.00 | - | 288 | 134 | 18.72% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 38.47 | 39.13 | 0.00 | - | 3 | 0 | 20.04% |
| SPY241231C00514000 | 2024-05-15 2:45PM EDT | 2024-12-31 | 40.88 | 41.04 | 41.77 | 0.00 | - | 3 | 2,053 | 20.22% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 49.31 | 50.67 | 0.00 | - | 6 | 9 | 21.77% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00514000 | 2024-05-21 11:29AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,809 | 23.05% |
| SPY240522P00514000 | 2024-05-21 12:22PM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 193 | 3,699 | 17.58% |
| SPY240523P00514000 | 2024-05-21 12:12PM EDT | 2024-05-23 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 70 | 1,133 | 15.82% |
| SPY240524P00514000 | 2024-05-21 12:16PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 199 | 8,231 | 15.19% |
| SPY240528P00514000 | 2024-05-21 12:12PM EDT | 2024-05-28 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 315 | 1,521 | 11.67% |
| SPY240529P00514000 | 2024-05-21 10:31AM EDT | 2024-05-29 | 0.18 | 0.16 | 0.17 | -0.06 | -25.00% | 16 | 422 | 11.57% |
| SPY240530P00514000 | 2024-05-21 11:17AM EDT | 2024-05-30 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 30 | 31 | 11.55% |
| SPY240531P00514000 | 2024-05-21 12:32PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.29 | -0.04 | -11.76% | 149 | 8,747 | 11.70% |
| SPY240607P00514000 | 2024-05-21 12:16PM EDT | 2024-06-07 | 0.68 | 0.69 | 0.70 | -0.07 | -9.33% | 58 | 2,251 | 11.39% |
| SPY240614P00514000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 1.36 | 1.34 | 1.36 | -0.06 | -4.23% | 15 | 1,850 | 11.89% |
| SPY240621P00514000 | 2024-05-21 12:31PM EDT | 2024-06-21 | 1.89 | 1.90 | 1.93 | -0.10 | -5.03% | 2,897 | 7,112 | 11.94% |
| SPY240628P00514000 | 2024-05-21 12:07PM EDT | 2024-06-28 | 2.45 | 2.41 | 2.42 | -0.10 | -3.92% | 224 | 1,898 | 11.84% |
| SPY240719P00514000 | 2024-05-21 12:07PM EDT | 2024-07-19 | 3.67 | 3.62 | 3.64 | -0.08 | -2.13% | 1,002 | 6,596 | 11.44% |
| SPY240731P00514000 | 2024-05-20 3:28PM EDT | 2024-07-31 | 4.35 | 4.30 | 4.33 | 0.00 | - | 414 | 557 | 11.36% |
| SPY240830P00514000 | 2024-05-20 2:12PM EDT | 2024-08-30 | 6.15 | 5.96 | 5.98 | 0.00 | - | 3 | 383 | 11.30% |
| SPY241031P00514000 | 2024-05-20 10:53AM EDT | 2024-10-31 | 9.02 | 9.17 | 9.22 | 0.00 | - | 5 | 59 | 11.50% |
| SPY241129P00514000 | 2024-05-20 9:41AM EDT | 2024-11-29 | 11.20 | 11.00 | 11.12 | 0.00 | - | 2 | 17 | 11.95% |
| SPY241231P00514000 | 2024-05-16 1:18PM EDT | 2024-12-31 | 12.71 | 12.44 | 12.53 | 0.00 | - | 2 | 114 | 11.98% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 16.26 | 16.38 | 0.00 | - | 30 | 30 | 12.21% |
© 2024 Yahoo. All rights reserved.