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
69,955.27 +2,194.70 (+3.24%) CMC Crypto 200
1,518.56 +30.02 (+2.02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:516.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00516000 | 2024-05-20 2:08PM EDT | 2024-05-21 | 14.37 | 13.73 | 14.09 | +0.99 | +7.40% | 2 | 289 | 24.61% |
| SPY240522C00516000 | 2024-05-21 10:10AM EDT | 2024-05-22 | 14.00 | 14.16 | 14.28 | +0.24 | +1.74% | 5 | 107 | 23.37% |
| SPY240523C00516000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 14.75 | 14.56 | 14.69 | +0.43 | +3.00% | 20 | 53 | 24.56% |
| SPY240524C00516000 | 2024-05-21 11:52AM EDT | 2024-05-24 | 14.62 | 14.63 | 14.74 | +0.05 | +0.34% | 46 | 1,718 | 21.73% |
| SPY240528C00516000 | 2024-05-20 2:00PM EDT | 2024-05-28 | 14.97 | 14.74 | 14.86 | 0.00 | - | 6 | 13 | 16.11% |
| SPY240529C00516000 | 2024-05-17 1:14PM EDT | 2024-05-29 | 14.50 | 14.89 | 15.01 | +0.57 | +4.09% | 1 | 2 | 16.03% |
| SPY240531C00516000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 14.66 | 15.34 | 15.44 | -0.92 | -5.91% | 1 | 3,035 | 16.46% |
| SPY240607C00516000 | 2024-05-21 11:37AM EDT | 2024-06-07 | 16.60 | 16.42 | 16.51 | -0.21 | -1.25% | 2 | 998 | 16.14% |
| SPY240614C00516000 | 2024-05-20 12:31PM EDT | 2024-06-14 | 18.03 | 17.71 | 17.80 | -0.43 | -2.33% | 6 | 399 | 16.67% |
| SPY240621C00516000 | 2024-05-21 10:00AM EDT | 2024-06-21 | 18.00 | 18.14 | 18.52 | -0.36 | -1.96% | 2 | 4,523 | 16.12% |
| SPY240628C00516000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 18.60 | 18.59 | 18.94 | +0.11 | +0.59% | 2 | 1,024 | 15.32% |
| SPY240719C00516000 | 2024-05-20 9:49AM EDT | 2024-07-19 | 21.61 | 21.05 | 21.39 | 0.00 | - | 4 | 3,253 | 15.60% |
| SPY240731C00516000 | 2024-05-20 10:49AM EDT | 2024-07-31 | 24.00 | 22.49 | 22.96 | 0.00 | - | 25 | 340 | 16.07% |
| SPY240830C00516000 | 2024-05-17 9:43AM EDT | 2024-08-30 | 26.16 | 26.75 | 27.22 | 0.00 | - | 1 | 517 | 17.58% |
| SPY241031C00516000 | 2024-05-20 3:52PM EDT | 2024-10-31 | 32.90 | 32.92 | 33.47 | 0.00 | - | 208 | 131 | 18.48% |
| SPY241129C00516000 | 2024-05-15 3:46PM EDT | 2024-11-29 | 37.17 | 37.00 | 37.63 | 0.00 | - | 334 | 340 | 19.84% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 39.54 | 40.23 | 0.00 | - | 1 | 2,123 | 19.99% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 42.56 | 43.65 | 0.00 | - | 1 | 1 | 20.73% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 47.85 | 49.19 | 0.00 | - | 1 | 2 | 21.59% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00516000 | 2024-05-21 10:11AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,451 | 20.31% |
| SPY240522P00516000 | 2024-05-21 11:51AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 292 | 1,030 | 16.41% |
| SPY240523P00516000 | 2024-05-21 11:41AM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 176 | 526 | 14.84% |
| SPY240524P00516000 | 2024-05-21 11:29AM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 441 | 4,120 | 13.97% |
| SPY240528P00516000 | 2024-05-21 11:52AM EDT | 2024-05-28 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 340 | 970 | 10.91% |
| SPY240529P00516000 | 2024-05-21 11:17AM EDT | 2024-05-29 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 57 | 487 | 10.96% |
| SPY240530P00516000 | 2024-05-21 10:13AM EDT | 2024-05-30 | 0.34 | 0.29 | 0.30 | -0.04 | -10.53% | 10 | 503 | 11.04% |
| SPY240531P00516000 | 2024-05-21 11:44AM EDT | 2024-05-31 | 0.36 | 0.36 | 0.37 | -0.07 | -16.28% | 133 | 8,228 | 11.06% |
| SPY240607P00516000 | 2024-05-21 10:49AM EDT | 2024-06-07 | 0.83 | 0.83 | 0.85 | -0.07 | -7.78% | 163 | 2,162 | 10.89% |
| SPY240614P00516000 | 2024-05-21 11:41AM EDT | 2024-06-14 | 1.55 | 1.56 | 1.58 | -0.05 | -3.13% | 33 | 1,708 | 11.44% |
| SPY240621P00516000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 2.19 | 2.16 | 2.17 | -0.10 | -4.37% | 138 | 5,770 | 11.47% |
| SPY240628P00516000 | 2024-05-21 10:36AM EDT | 2024-06-28 | 2.69 | 2.70 | 2.73 | -0.09 | -3.24% | 8 | 1,308 | 11.48% |
| SPY240719P00516000 | 2024-05-21 9:54AM EDT | 2024-07-19 | 3.88 | 3.96 | 3.99 | -0.27 | -6.51% | 3 | 3,312 | 11.10% |
| SPY240731P00516000 | 2024-05-21 11:13AM EDT | 2024-07-31 | 4.66 | 4.67 | 4.70 | -0.04 | -0.85% | 1 | 249 | 11.04% |
| SPY240830P00516000 | 2024-05-21 10:09AM EDT | 2024-08-30 | 6.49 | 6.35 | 6.39 | +0.18 | +2.85% | 5 | 375 | 11.01% |
| SPY241031P00516000 | 2024-05-21 11:32AM EDT | 2024-10-31 | 9.61 | 9.66 | 9.70 | -0.60 | -5.88% | 3 | 50 | 11.26% |
| SPY241129P00516000 | 2024-05-20 3:57PM EDT | 2024-11-29 | 11.73 | 11.50 | 11.62 | 0.00 | - | 1 | 15 | 11.72% |
| SPY241231P00516000 | 2024-05-15 11:52AM EDT | 2024-12-31 | 13.99 | 12.96 | 13.04 | 0.00 | - | 2 | 33 | 11.77% |
| SPY250331P00516000 | 2024-05-14 10:44AM EDT | 2025-03-31 | 20.41 | 16.82 | 16.92 | 0.00 | - | - | 1 | 12.02% |
© 2024 Yahoo. All rights reserved.