Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,419.93 -18.72 (-0.22%) Bitcoin USD
66,116.38 -102.66 (-0.16%) CMC Crypto 200
1,354.85 -18.99 (-1.38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:518.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00518000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1,656 | 12,622 | 0.00% |
| SPY240520C00518000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 10.94 | 0.00 | 0.00 | 0.00 | - | 27 | 1,270 | 0.00% |
| SPY240521C00518000 | 2024-05-16 9:36AM EDT | 2024-05-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,259 | 0.00% |
| SPY240522C00518000 | 2024-05-16 2:11PM EDT | 2024-05-22 | 12.04 | 0.00 | 0.00 | 0.00 | - | 31 | 629 | 0.00% |
| SPY240523C00518000 | 2024-05-16 12:54PM EDT | 2024-05-23 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SPY240524C00518000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 11.77 | 0.00 | 0.00 | 0.00 | - | 163 | 2,633 | 0.00% |
| SPY240531C00518000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1,044 | 3,336 | 0.00% |
| SPY240607C00518000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 14.72 | 0.00 | 0.00 | 0.00 | - | 106 | 1,979 | 0.00% |
| SPY240614C00518000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 15.69 | 0.00 | 0.00 | 0.00 | - | 55 | 177 | 0.00% |
| SPY240621C00518000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 16.36 | 0.00 | 0.00 | 0.00 | - | 233 | 6,686 | 0.00% |
| SPY240628C00518000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,568 | 0.00% |
| SPY240719C00518000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 19.38 | 0.00 | 0.00 | 0.00 | - | 24 | 2,610 | 0.00% |
| SPY240731C00518000 | 2024-05-15 11:10AM EDT | 2024-07-31 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,215 | 0.00% |
| SPY240830C00518000 | 2024-05-16 1:47PM EDT | 2024-08-30 | 25.37 | 0.00 | 0.00 | 0.00 | - | 21 | 261 | 0.00% |
| SPY241031C00518000 | 2024-05-13 10:05AM EDT | 2024-10-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| SPY241231C00518000 | 2024-05-15 11:55AM EDT | 2024-12-31 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00518000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,738 | 14,423 | 12.50% |
| SPY240520P00518000 | 2024-05-16 4:04PM EDT | 2024-05-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,388 | 4,501 | 6.25% |
| SPY240521P00518000 | 2024-05-16 4:13PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 611 | 1,447 | 3.13% |
| SPY240522P00518000 | 2024-05-16 4:11PM EDT | 2024-05-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 535 | 1,414 | 3.13% |
| SPY240523P00518000 | 2024-05-16 4:12PM EDT | 2024-05-23 | 0.36 | 0.00 | 0.00 | 0.00 | - | 659 | 717 | 3.13% |
| SPY240524P00518000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,619 | 5,377 | 3.13% |
| SPY240531P00518000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,156 | 3,809 | 3.13% |
| SPY240607P00518000 | 2024-05-16 4:12PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 626 | 1,864 | 1.56% |
| SPY240614P00518000 | 2024-05-16 4:04PM EDT | 2024-06-14 | 2.43 | 0.00 | 0.00 | 0.00 | - | 364 | 1,058 | 1.56% |
| SPY240621P00518000 | 2024-05-16 4:12PM EDT | 2024-06-21 | 3.16 | 0.00 | 0.00 | 0.00 | - | 976 | 4,689 | 1.56% |
| SPY240628P00518000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 3.73 | 0.00 | 0.00 | 0.00 | - | 294 | 1,319 | 1.56% |
| SPY240719P00518000 | 2024-05-16 4:11PM EDT | 2024-07-19 | 5.16 | 0.00 | 0.00 | 0.00 | - | 888 | 2,346 | 1.56% |
| SPY240731P00518000 | 2024-05-16 1:05PM EDT | 2024-07-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 7 | 455 | 0.78% |
| SPY240830P00518000 | 2024-05-15 2:39PM EDT | 2024-08-30 | 7.46 | 0.00 | 0.00 | 0.00 | - | 70 | 494 | 0.78% |
| SPY241031P00518000 | 2024-05-15 3:31PM EDT | 2024-10-31 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.78% |
| SPY241129P00518000 | 2024-05-07 3:00PM EDT | 2024-11-29 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| SPY241231P00518000 | 2024-05-16 3:54PM EDT | 2024-12-31 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.78% |
| SPY250131P00518000 | 2024-05-09 1:26PM EDT | 2025-01-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.78% |
| SPY250331P00518000 | 2024-05-13 11:37AM EDT | 2025-03-31 | 21.13 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.39% |
© 2024 Yahoo. All rights reserved.