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
69,682.19 +1,479.15 (+2.17%) CMC Crypto 200
1,516.51 +27.96 (+1.88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:517.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00517000 | 2024-05-21 11:26AM EDT | 2024-05-21 | 13.60 | 12.70 | 13.05 | +0.68 | +5.26% | 11 | 1,729 | 0.00% |
| SPY240522C00517000 | 2024-05-20 4:08PM EDT | 2024-05-22 | 12.72 | 12.93 | 13.06 | -0.30 | -2.30% | 1 | 698 | 0.00% |
| SPY240523C00517000 | 2024-05-21 12:01PM EDT | 2024-05-23 | 13.53 | 13.31 | 13.43 | -1.08 | -7.39% | 10 | 45 | 15.92% |
| SPY240524C00517000 | 2024-05-21 1:11PM EDT | 2024-05-24 | 13.44 | 13.44 | 13.56 | -0.08 | -0.59% | 107 | 2,390 | 16.04% |
| SPY240528C00517000 | 2024-05-21 10:04AM EDT | 2024-05-28 | 13.53 | 13.51 | 13.63 | -0.47 | -3.36% | 1 | 31 | 12.01% |
| SPY240529C00517000 | 2024-05-20 2:08PM EDT | 2024-05-29 | 13.38 | 13.70 | 13.81 | 0.00 | - | 1 | 2 | 12.68% |
| SPY240530C00517000 | 2024-05-20 2:26PM EDT | 2024-05-30 | 14.26 | 13.87 | 13.97 | 0.00 | - | 16 | 2 | 13.01% |
| SPY240531C00517000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 14.34 | 14.20 | 14.30 | +0.22 | +1.56% | 23 | 2,700 | 14.09% |
| SPY240607C00517000 | 2024-05-21 1:02PM EDT | 2024-06-07 | 15.38 | 15.32 | 15.43 | -0.64 | -4.00% | 1 | 1,054 | 14.66% |
| SPY240614C00517000 | 2024-05-21 1:02PM EDT | 2024-06-14 | 16.73 | 16.71 | 16.79 | -0.30 | -1.76% | 2 | 260 | 15.61% |
| SPY240621C00517000 | 2024-05-21 12:44PM EDT | 2024-06-21 | 17.34 | 17.14 | 17.48 | -0.46 | -2.58% | 7 | 6,685 | 15.13% |
| SPY240628C00517000 | 2024-05-21 12:09PM EDT | 2024-06-28 | 17.76 | 17.58 | 17.95 | +0.07 | +0.40% | 8 | 1,177 | 14.50% |
| SPY240719C00517000 | 2024-05-21 1:18PM EDT | 2024-07-19 | 20.27 | 20.09 | 20.41 | -1.19 | -5.55% | 4 | 6,998 | 14.94% |
| SPY240731C00517000 | 2024-05-21 10:27AM EDT | 2024-07-31 | 22.00 | 21.53 | 21.98 | +1.38 | +6.69% | 2 | 167 | 15.47% |
| SPY240830C00517000 | 2024-05-20 12:01PM EDT | 2024-08-30 | 27.02 | 25.80 | 26.24 | 0.00 | - | 1 | 542 | 17.06% |
| SPY241031C00517000 | 2024-05-20 2:49PM EDT | 2024-10-31 | 32.66 | 31.98 | 32.57 | 0.00 | - | 196 | 130 | 18.11% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 36.15 | 36.08 | 36.74 | 0.00 | - | 2 | 10 | 19.50% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 38.60 | 39.30 | 0.00 | - | 4 | 3,552 | 19.65% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 41.64 | 42.73 | 0.00 | - | - | 1 | 20.41% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 2025-03-31 | 42.32 | 46.97 | 48.29 | 0.00 | - | 1 | 5 | 21.30% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00517000 | 2024-05-21 1:17PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 4,374 | 19.14% |
| SPY240522P00517000 | 2024-05-21 1:22PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,326 | 2,191 | 15.63% |
| SPY240523P00517000 | 2024-05-21 1:09PM EDT | 2024-05-23 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 166 | 737 | 14.50% |
| SPY240524P00517000 | 2024-05-21 1:15PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.02 | -14.29% | 708 | 7,311 | 14.01% |
| SPY240528P00517000 | 2024-05-21 12:58PM EDT | 2024-05-28 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 307 | 756 | 10.91% |
| SPY240529P00517000 | 2024-05-21 1:20PM EDT | 2024-05-29 | 0.27 | 0.27 | 0.28 | 0.00 | - | 69 | 89 | 10.98% |
| SPY240530P00517000 | 2024-05-20 2:36PM EDT | 2024-05-30 | 0.44 | 0.35 | 0.36 | 0.00 | - | 4,655 | 4,637 | 11.06% |
| SPY240531P00517000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.43 | 0.43 | 0.44 | -0.06 | -12.24% | 421 | 5,336 | 11.10% |
| SPY240607P00517000 | 2024-05-21 12:29PM EDT | 2024-06-07 | 0.92 | 0.96 | 0.97 | -0.11 | -10.68% | 13 | 3,199 | 10.94% |
| SPY240614P00517000 | 2024-05-21 12:12PM EDT | 2024-06-14 | 1.69 | 1.72 | 1.73 | -0.06 | -3.43% | 8 | 1,477 | 11.45% |
| SPY240621P00517000 | 2024-05-21 1:22PM EDT | 2024-06-21 | 2.37 | 2.36 | 2.37 | +0.05 | +2.16% | 623 | 6,078 | 11.54% |
| SPY240628P00517000 | 2024-05-21 1:20PM EDT | 2024-06-28 | 2.90 | 2.92 | 2.93 | -0.12 | -3.97% | 531 | 1,178 | 11.51% |
| SPY240719P00517000 | 2024-05-21 1:00PM EDT | 2024-07-19 | 4.25 | 4.22 | 4.24 | -0.02 | -0.47% | 345 | 3,891 | 11.15% |
| SPY240731P00517000 | 2024-05-21 10:21AM EDT | 2024-07-31 | 5.01 | 4.92 | 4.94 | +0.06 | +1.21% | 2 | 496 | 11.05% |
| SPY240830P00517000 | 2024-05-20 11:38AM EDT | 2024-08-30 | 6.37 | 6.62 | 6.66 | 0.00 | - | 17 | 375 | 11.03% |
| SPY241031P00517000 | 2024-05-21 10:36AM EDT | 2024-10-31 | 9.85 | 9.93 | 9.98 | -0.76 | -7.16% | 81 | 39 | 11.26% |
| SPY241129P00517000 | 2024-05-21 11:47AM EDT | 2024-11-29 | 11.76 | 11.77 | 11.90 | -0.62 | -5.01% | 4 | 216 | 11.71% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 2024-12-31 | 14.89 | 13.24 | 13.32 | 0.00 | - | 1 | 51 | 11.75% |
| SPY250131P00517000 | 2024-05-20 9:30AM EDT | 2025-01-31 | 15.47 | 14.67 | 14.81 | 0.00 | - | 5 | 6 | 11.90% |
| SPY250331P00517000 | 2024-05-15 11:49AM EDT | 2025-03-31 | 18.13 | 17.13 | 17.24 | 0.00 | - | 129 | 2,008 | 12.02% |
© 2024 Yahoo. All rights reserved.