Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,915.11 +792.57 (+1.36%) CMC Crypto 200
1,267.86 -2.88 (-0.23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00515000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,062 | 8,351 | 12.50% |
| SPY240503C00515000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23,184 | 26,776 | 6.25% |
| SPY240506C00515000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,957 | 2,758 | 6.25% |
| SPY240507C00515000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,336 | 1,175 | 6.25% |
| SPY240508C00515000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,483 | 1,036 | 6.25% |
| SPY240509C00515000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 0.42 | 0.00 | 0.00 | 0.00 | - | 313 | 500 | 3.13% |
| SPY240510C00515000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,578 | 3,695 | 3.13% |
| SPY240517C00515000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10,398 | 32,787 | 3.13% |
| SPY240524C00515000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 2.08 | 0.00 | 0.00 | 0.00 | - | 510 | 1,550 | 3.13% |
| SPY240531C00515000 | 2024-05-01 4:06PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,119 | 4,065 | 3.13% |
| SPY240607C00515000 | 2024-05-01 4:03PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 154 | 388 | 1.56% |
| SPY240621C00515000 | 2024-05-01 4:08PM EDT | 2024-06-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1,604 | 21,886 | 1.56% |
| SPY240628C00515000 | 2024-05-01 4:06PM EDT | 2024-06-28 | 5.66 | 0.00 | 0.00 | 0.00 | - | 292 | 2,544 | 1.56% |
| SPY240719C00515000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 313 | 12,454 | 1.56% |
| SPY240731C00515000 | 2024-05-01 3:57PM EDT | 2024-07-31 | 8.97 | 0.00 | 0.00 | 0.00 | - | 13 | 578 | 1.56% |
| SPY240816C00515000 | 2024-05-01 4:09PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 106 | 4,478 | 1.56% |
| SPY240830C00515000 | 2024-05-01 2:52PM EDT | 2024-08-30 | 15.64 | 0.00 | 0.00 | 0.00 | - | 19 | 484 | 1.56% |
| SPY240920C00515000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 15.44 | 0.00 | 0.00 | 0.00 | - | 833 | 14,851 | 0.78% |
| SPY240930C00515000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 14.85 | 0.00 | 0.00 | 0.00 | - | 59 | 2,390 | 0.78% |
| SPY241220C00515000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 27.59 | 0.00 | 0.00 | 0.00 | - | 25 | 9,188 | 0.78% |
| SPY241231C00515000 | 2024-05-01 12:28PM EDT | 2024-12-31 | 24.62 | 0.00 | 0.00 | 0.00 | - | 4 | 3,285 | 0.78% |
| SPY250117C00515000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 25.93 | 0.00 | 0.00 | 0.00 | - | 56 | 4,903 | 0.78% |
| SPY250321C00515000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 33.22 | 0.00 | 0.00 | 0.00 | - | 18 | 2,644 | 0.78% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.78% |
| SPY250620C00515000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 39.81 | 0.00 | 0.00 | 0.00 | - | 102 | 1,401 | 0.78% |
| SPY250919C00515000 | 2024-04-30 12:24PM EDT | 2025-09-19 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| SPY251219C00515000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 53.63 | 0.00 | 0.00 | 0.00 | - | 7 | 805 | 0.39% |
| SPY260116C00515000 | 2024-04-30 11:06AM EDT | 2026-01-16 | 58.99 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.39% |
| SPY261218C00515000 | 2024-05-01 2:44PM EDT | 2026-12-18 | 78.08 | 0.00 | 0.00 | 0.00 | - | 7 | 2,097 | 0.39% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00515000 | 2024-05-01 3:34PM EDT | 2024-05-02 | 10.05 | 0.00 | 0.00 | 0.00 | - | 167 | 23 | 0.00% |
| SPY240503P00515000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 14.50 | 0.00 | 0.00 | 0.00 | - | 284 | 154 | 0.00% |
| SPY240506P00515000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 14.75 | 0.00 | 0.00 | 0.00 | - | 152 | 20 | 0.00% |
| SPY240507P00515000 | 2024-05-01 3:41PM EDT | 2024-05-07 | 11.34 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPY240508P00515000 | 2024-05-01 2:10PM EDT | 2024-05-08 | 13.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240509P00515000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00515000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 14.45 | 0.00 | 0.00 | 0.00 | - | 135 | 5,978 | 0.00% |
| SPY240517P00515000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 14.77 | 0.00 | 0.00 | 0.00 | - | 582 | 20,035 | 0.00% |
| SPY240524P00515000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.45 | 0.00 | 0.00 | 0.00 | - | 101 | 404 | 0.00% |
| SPY240531P00515000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 14.86 | 0.00 | 0.00 | 0.00 | - | 66 | 4,727 | 0.00% |
| SPY240607P00515000 | 2024-05-01 10:55AM EDT | 2024-06-07 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| SPY240621P00515000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 123 | 8,772 | 0.00% |
| SPY240628P00515000 | 2024-05-01 3:08PM EDT | 2024-06-28 | 12.99 | 0.00 | 0.00 | 0.00 | - | 43 | 1,708 | 0.00% |
| SPY240719P00515000 | 2024-05-01 4:02PM EDT | 2024-07-19 | 18.32 | 0.00 | 0.00 | 0.00 | - | 59 | 3,054 | 0.00% |
| SPY240731P00515000 | 2024-05-01 3:16PM EDT | 2024-07-31 | 14.87 | 0.00 | 0.00 | 0.00 | - | 3,005 | 19,424 | 0.00% |
| SPY240816P00515000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 17.26 | 0.00 | 0.00 | 0.00 | - | 40 | 2,640 | 0.00% |
| SPY240830P00515000 | 2024-05-01 12:16PM EDT | 2024-08-30 | 20.18 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 0.00% |
| SPY240920P00515000 | 2024-05-01 4:11PM EDT | 2024-09-20 | 21.16 | 0.00 | 0.00 | 0.00 | - | 609 | 10,941 | 0.00% |
| SPY240930P00515000 | 2024-05-01 9:44AM EDT | 2024-09-30 | 21.62 | 0.00 | 0.00 | 0.00 | - | 7 | 3,106 | 0.00% |
| SPY241220P00515000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 25.83 | 0.00 | 0.00 | 0.00 | - | 3 | 5,305 | 0.00% |
| SPY241231P00515000 | 2024-05-01 3:36PM EDT | 2024-12-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 0.00% |
| SPY250117P00515000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 23.49 | 0.00 | 0.00 | 0.00 | - | 87 | 2,628 | 0.00% |
| SPY250321P00515000 | 2024-05-01 12:50PM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 6 | 5,263 | 0.00% |
| SPY250331P00515000 | 2024-05-01 12:38PM EDT | 2025-03-31 | 29.17 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPY250620P00515000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 30.69 | 0.00 | 0.00 | 0.00 | - | 69 | 6,675 | 0.00% |
| SPY250919P00515000 | 2024-05-01 1:00PM EDT | 2025-09-19 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SPY251219P00515000 | 2024-05-01 2:27PM EDT | 2025-12-19 | 35.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3,170 | 0.00% |
| SPY260116P00515000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 37.65 | 0.00 | 0.00 | 0.00 | - | 54 | 358 | 0.00% |
| SPY261218P00515000 | 2024-05-01 2:33PM EDT | 2026-12-18 | 43.23 | 0.00 | 0.00 | 0.00 | - | 3 | 940 | 0.00% |
© 2024 Yahoo. All rights reserved.