Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,275.77 +55.15 (+0.29%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,888.35 -1,348.50 (-1.89%) CMC Crypto 200
1,523.85 +35.30 (+2.37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:522.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00522000 | 2024-05-21 4:12PM EDT | 2024-05-22 | 9.40 | 9.24 | 9.37 | 0.00 | - | 194 | 2,149 | 14.06% |
| SPY240523C00522000 | 2024-05-21 3:57PM EDT | 2024-05-23 | 9.82 | 9.65 | 9.77 | +1.21 | +14.05% | 30 | 779 | 19.63% |
| SPY240524C00522000 | 2024-05-21 3:34PM EDT | 2024-05-24 | 9.75 | 9.84 | 9.96 | +1.00 | +11.43% | 144 | 2,800 | 17.97% |
| SPY240528C00522000 | 2024-05-21 3:54PM EDT | 2024-05-28 | 10.15 | 9.96 | 10.08 | +0.92 | +9.97% | 239 | 202 | 12.49% |
| SPY240529C00522000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 10.20 | 10.14 | 10.25 | -0.08 | -0.78% | 16 | 5 | 12.57% |
| SPY240530C00522000 | 2024-05-21 1:39PM EDT | 2024-05-30 | 9.77 | 10.33 | 10.44 | -1.12 | -10.28% | 2 | 26 | 12.73% |
| SPY240531C00522000 | 2024-05-21 3:14PM EDT | 2024-05-31 | 10.47 | 10.69 | 10.79 | +0.62 | +6.29% | 42 | 5,683 | 13.51% |
| SPY240607C00522000 | 2024-05-21 4:02PM EDT | 2024-06-07 | 11.91 | 11.95 | 12.04 | -0.29 | -2.38% | 7 | 1,444 | 13.85% |
| SPY240614C00522000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 13.63 | 13.41 | 13.49 | +1.23 | +9.92% | 116 | 1,100 | 14.75% |
| SPY240621C00522000 | 2024-05-21 2:56PM EDT | 2024-06-21 | 13.47 | 13.86 | 14.30 | +0.45 | +3.46% | 16 | 12,274 | 14.44% |
| SPY240628C00522000 | 2024-05-21 4:01PM EDT | 2024-06-28 | 14.46 | 14.37 | 14.80 | +0.37 | +2.63% | 5 | 3,512 | 13.84% |
| SPY240719C00522000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 16.98 | 17.18 | 17.25 | +0.35 | +2.10% | 194 | 2,206 | 14.19% |
| SPY240731C00522000 | 2024-05-20 10:56AM EDT | 2024-07-31 | 19.18 | 18.75 | 18.83 | 0.00 | - | 1 | 438 | 14.72% |
| SPY240830C00522000 | 2024-05-20 9:56AM EDT | 2024-08-30 | 23.31 | 23.02 | 23.12 | 0.00 | - | 25 | 245 | 16.33% |
| SPY241031C00522000 | 2024-05-20 1:16PM EDT | 2024-10-31 | 29.76 | 29.21 | 29.83 | 0.00 | - | 9 | 49 | 17.71% |
| SPY241129C00522000 | 2024-05-16 3:44PM EDT | 2024-11-29 | 32.71 | 33.33 | 34.03 | 0.00 | - | 4 | 6 | 19.11% |
| SPY241231C00522000 | 2024-05-16 3:57PM EDT | 2024-12-31 | 35.39 | 35.86 | 36.67 | 0.00 | - | 2 | 191 | 19.31% |
| SPY250331C00522000 | 2024-05-16 9:53AM EDT | 2025-03-31 | 44.05 | 44.29 | 45.70 | 0.00 | - | 1 | 12 | 20.98% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00522000 | 2024-05-21 4:13PM EDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 6,951 | 4,358 | 17.58% |
| SPY240523P00522000 | 2024-05-21 4:13PM EDT | 2024-05-23 | 0.10 | 0.09 | 0.10 | -0.24 | -70.59% | 3,252 | 3,215 | 14.11% |
| SPY240524P00522000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.27 | -58.70% | 3,451 | 6,352 | 13.33% |
| SPY240528P00522000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 0.32 | 0.32 | 0.33 | -0.29 | -47.54% | 737 | 1,171 | 9.89% |
| SPY240529P00522000 | 2024-05-21 4:11PM EDT | 2024-05-29 | 0.41 | 0.41 | 0.42 | -0.30 | -42.25% | 121 | 359 | 9.89% |
| SPY240530P00522000 | 2024-05-21 3:55PM EDT | 2024-05-30 | 0.50 | 0.51 | 0.52 | -0.36 | -41.86% | 158 | 4,924 | 9.93% |
| SPY240531P00522000 | 2024-05-21 4:12PM EDT | 2024-05-31 | 0.62 | 0.62 | 0.63 | -0.34 | -35.42% | 1,562 | 6,313 | 10.00% |
| SPY240607P00522000 | 2024-05-21 4:07PM EDT | 2024-06-07 | 1.29 | 1.27 | 1.29 | -0.39 | -23.21% | 100 | 2,121 | 9.94% |
| SPY240614P00522000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 2.17 | 2.16 | 2.18 | -0.46 | -17.49% | 144 | 2,405 | 10.53% |
| SPY240621P00522000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 2.94 | 2.88 | 2.89 | -0.41 | -12.24% | 1,241 | 8,992 | 10.67% |
| SPY240628P00522000 | 2024-05-21 4:06PM EDT | 2024-06-28 | 3.53 | 3.48 | 3.50 | -0.53 | -13.05% | 546 | 2,950 | 10.68% |
| SPY240719P00522000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.87 | 4.88 | 4.91 | -0.66 | -11.93% | 2,229 | 1,211 | 10.43% |
| SPY240731P00522000 | 2024-05-21 12:27PM EDT | 2024-07-31 | 6.07 | 5.62 | 5.65 | -0.06 | -0.98% | 16 | 554 | 10.38% |
| SPY240830P00522000 | 2024-05-21 2:00PM EDT | 2024-08-30 | 7.60 | 7.35 | 7.42 | -0.38 | -4.76% | 2 | 902 | 10.41% |
| SPY241031P00522000 | 2024-05-20 10:50AM EDT | 2024-10-31 | 11.00 | 10.76 | 10.83 | 0.00 | - | 1 | 41 | 10.73% |
| SPY241129P00522000 | 2024-05-21 1:22PM EDT | 2024-11-29 | 13.21 | 12.61 | 12.77 | -0.67 | -4.83% | 4 | 19 | 11.19% |
| SPY241231P00522000 | 2024-05-21 11:17AM EDT | 2024-12-31 | 14.55 | 14.12 | 14.22 | -0.54 | -3.58% | 100 | 652 | 11.27% |
| SPY250131P00522000 | 2024-05-14 10:24AM EDT | 2025-01-31 | 19.78 | 15.50 | 15.76 | 0.00 | - | 1 | 3 | 11.46% |
| SPY250331P00522000 | 2024-05-14 12:33PM EDT | 2025-03-31 | 22.37 | 17.99 | 18.16 | 0.00 | - | 2 | 42 | 11.58% |
© 2024 Yahoo. All rights reserved.