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
69,868.12 +2,022.47 (+2.98%) CMC Crypto 200
1,518.30 +29.76 (+2.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:519.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00519000 | 2024-05-21 10:23AM EDT | 2024-05-21 | 10.88 | 10.93 | 11.29 | -0.43 | -3.80% | 161 | 900 | 31.81% |
| SPY240522C00519000 | 2024-05-20 4:05PM EDT | 2024-05-22 | 11.54 | 11.19 | 11.33 | +0.28 | +2.49% | 6 | 793 | 23.05% |
| SPY240523C00519000 | 2024-05-20 3:48PM EDT | 2024-05-23 | 11.80 | 11.56 | 11.67 | +0.50 | +4.42% | 2 | 132 | 22.14% |
| SPY240524C00519000 | 2024-05-21 9:47AM EDT | 2024-05-24 | 11.17 | 11.77 | 11.88 | -0.99 | -8.14% | 1 | 2,612 | 20.75% |
| SPY240528C00519000 | 2024-05-20 1:16PM EDT | 2024-05-28 | 13.13 | 11.83 | 11.94 | 0.00 | - | 20 | 28 | 14.97% |
| SPY240529C00519000 | 2024-05-21 10:52AM EDT | 2024-05-29 | 12.28 | 11.97 | 12.08 | -1.25 | -9.24% | 5 | 5 | 14.76% |
| SPY240530C00519000 | 2024-05-21 9:48AM EDT | 2024-05-30 | 11.74 | 11.97 | 12.08 | -0.70 | -5.63% | 6 | 8 | 14.00% |
| SPY240531C00519000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 12.82 | 12.52 | 12.62 | +0.56 | +4.57% | 8 | 4,977 | 15.45% |
| SPY240607C00519000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 13.99 | 13.73 | 13.82 | 0.00 | - | 9 | 1,306 | 15.34% |
| SPY240614C00519000 | 2024-05-20 12:05PM EDT | 2024-06-14 | 16.20 | 15.13 | 15.21 | 0.00 | - | 4 | 623 | 15.96% |
| SPY240621C00519000 | 2024-05-21 11:00AM EDT | 2024-06-21 | 15.97 | 15.61 | 15.94 | -0.07 | -0.44% | 21 | 3,690 | 15.42% |
| SPY240628C00519000 | 2024-05-21 10:06AM EDT | 2024-06-28 | 16.03 | 16.14 | 16.49 | -0.94 | -5.54% | 2 | 2,582 | 14.86% |
| SPY240719C00519000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 18.55 | 18.61 | 18.87 | 0.00 | - | 1 | 1,600 | 14.99% |
| SPY240731C00519000 | 2024-05-16 2:20PM EDT | 2024-07-31 | 20.40 | 20.13 | 20.56 | 0.00 | - | 7 | 224 | 15.60% |
| SPY240830C00519000 | 2024-05-20 9:38AM EDT | 2024-08-30 | 25.09 | 24.42 | 24.87 | 0.00 | - | 2 | 1,195 | 17.14% |
| SPY241031C00519000 | 2024-05-13 1:43PM EDT | 2024-10-31 | 25.48 | 30.64 | 31.23 | 0.00 | - | 12 | 19 | 18.15% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 2024-11-29 | 33.00 | 34.67 | 35.43 | 0.00 | - | 1 | 1 | 19.53% |
| SPY241231C00519000 | 2024-05-15 12:38PM EDT | 2024-12-31 | 36.85 | 37.38 | 38.08 | 0.00 | - | 1 | 22 | 19.72% |
| SPY250131C00519000 | 2024-05-17 12:45PM EDT | 2025-01-31 | 39.77 | 40.38 | 41.38 | 0.00 | - | 1 | 1 | 20.39% |
| SPY250331C00519000 | 2024-05-20 3:00PM EDT | 2025-03-31 | 46.32 | 45.73 | 47.04 | 0.00 | - | 5 | 9 | 21.32% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00519000 | 2024-05-21 11:52AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,481 | 6,280 | 16.02% |
| SPY240522P00519000 | 2024-05-21 11:52AM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,239 | 4,233 | 14.16% |
| SPY240523P00519000 | 2024-05-21 11:50AM EDT | 2024-05-23 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 196 | 698 | 13.28% |
| SPY240524P00519000 | 2024-05-21 11:54AM EDT | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 602 | 6,670 | 12.84% |
| SPY240528P00519000 | 2024-05-21 11:40AM EDT | 2024-05-28 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 172 | 802 | 10.02% |
| SPY240529P00519000 | 2024-05-21 11:25AM EDT | 2024-05-29 | 0.33 | 0.37 | 0.38 | -0.10 | -23.26% | 42 | 154 | 10.13% |
| SPY240530P00519000 | 2024-05-21 11:17AM EDT | 2024-05-30 | 0.43 | 0.45 | 0.46 | -0.08 | -15.69% | 78 | 297 | 10.12% |
| SPY240531P00519000 | 2024-05-21 11:51AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.56 | -0.05 | -8.33% | 174 | 6,590 | 10.22% |
| SPY240607P00519000 | 2024-05-21 11:42AM EDT | 2024-06-07 | 1.14 | 1.13 | 1.15 | -0.03 | -2.56% | 71 | 1,708 | 10.15% |
| SPY240614P00519000 | 2024-05-21 11:08AM EDT | 2024-06-14 | 1.96 | 1.95 | 1.97 | -0.09 | -4.39% | 19 | 1,386 | 10.71% |
| SPY240621P00519000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 2.63 | 2.65 | 2.66 | -0.14 | -5.05% | 558 | 10,112 | 10.88% |
| SPY240628P00519000 | 2024-05-21 11:09AM EDT | 2024-06-28 | 3.23 | 3.23 | 3.24 | -0.14 | -4.15% | 12 | 2,383 | 10.88% |
| SPY240719P00519000 | 2024-05-21 11:43AM EDT | 2024-07-19 | 4.58 | 4.59 | 4.62 | -0.18 | -3.78% | 21 | 3,378 | 10.64% |
| SPY240731P00519000 | 2024-05-20 11:04AM EDT | 2024-07-31 | 5.73 | 5.30 | 5.33 | +0.54 | +10.40% | 1 | 204 | 10.57% |
| SPY240830P00519000 | 2024-05-20 10:30AM EDT | 2024-08-30 | 6.99 | 7.04 | 7.08 | +0.08 | +1.16% | 222 | 329 | 10.60% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 2024-10-31 | 13.67 | 10.46 | 10.51 | 0.00 | - | 5 | 14 | 10.94% |
| SPY241129P00519000 | 2024-05-14 9:30AM EDT | 2024-11-29 | 16.25 | 12.28 | 12.40 | 0.00 | - | - | 1 | 11.37% |
| SPY241231P00519000 | 2024-05-20 10:00AM EDT | 2024-12-31 | 13.55 | 13.79 | 13.89 | 0.00 | - | 1 | 799 | 11.47% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 15.21 | 15.40 | 0.00 | - | 1 | 1 | 11.64% |
| SPY250331P00519000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 20.85 | 17.66 | 17.77 | 0.00 | - | 1 | 14 | 11.74% |
© 2024 Yahoo. All rights reserved.