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
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,123.15 +1,502.32 (+2.29%) CMC Crypto 200
1,373.76 -0.08 (-0.01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:523.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00523000 | 2024-05-17 12:00PM EDT | 2024-05-17 | 5.82 | 5.83 | 5.97 | +0.14 | +2.46% | 673 | 10,159 | 15.67% |
| SPY240520C00523000 | 2024-05-17 12:02PM EDT | 2024-05-20 | 6.03 | 5.97 | 6.10 | +0.15 | +2.55% | 141 | 1,074 | 9.12% |
| SPY240521C00523000 | 2024-05-17 11:58AM EDT | 2024-05-21 | 6.15 | 6.15 | 6.26 | +0.13 | +2.16% | 156 | 441 | 9.31% |
| SPY240522C00523000 | 2024-05-17 11:30AM EDT | 2024-05-22 | 6.50 | 6.52 | 6.63 | -0.84 | -11.44% | 11 | 960 | 10.57% |
| SPY240523C00523000 | 2024-05-17 11:07AM EDT | 2024-05-23 | 7.11 | 7.03 | 7.13 | -0.84 | -10.57% | 13 | 258 | 12.04% |
| SPY240524C00523000 | 2024-05-17 11:55AM EDT | 2024-05-24 | 7.16 | 7.30 | 7.39 | -0.03 | -0.42% | 89 | 2,390 | 12.28% |
| SPY240531C00523000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 8.30 | 8.40 | 8.47 | -0.01 | -0.12% | 2 | 3,679 | 11.88% |
| SPY240607C00523000 | 2024-05-17 11:51AM EDT | 2024-06-07 | 9.66 | 9.76 | 9.82 | -0.06 | -0.62% | 45 | 853 | 12.65% |
| SPY240614C00523000 | 2024-05-17 10:06AM EDT | 2024-06-14 | 11.61 | 11.36 | 11.41 | -0.76 | -6.14% | 35 | 429 | 13.85% |
| SPY240621C00523000 | 2024-05-17 11:37AM EDT | 2024-06-21 | 11.75 | 11.96 | 12.10 | -0.10 | -0.84% | 13 | 5,832 | 13.51% |
| SPY240628C00523000 | 2024-05-17 10:08AM EDT | 2024-06-28 | 12.40 | 12.60 | 12.65 | -0.73 | -5.56% | 11 | 3,235 | 13.15% |
| SPY240719C00523000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 15.29 | 15.30 | 15.35 | -0.36 | -2.30% | 15 | 2,457 | 13.93% |
| SPY240731C00523000 | 2024-05-16 3:30PM EDT | 2024-07-31 | 17.65 | 16.88 | 16.93 | 0.00 | - | 133 | 4,728 | 14.46% |
| SPY240830C00523000 | 2024-05-16 3:41PM EDT | 2024-08-30 | 21.19 | 21.12 | 21.18 | -0.29 | -1.35% | 5 | 2,580 | 16.04% |
| SPY241031C00523000 | 2024-05-16 3:53PM EDT | 2024-10-31 | 28.30 | 27.31 | 27.86 | 0.00 | - | 10 | 45 | 17.47% |
| SPY241129C00523000 | 2024-05-17 9:34AM EDT | 2024-11-29 | 31.70 | 31.42 | 32.11 | -0.78 | -2.40% | 2 | 95 | 18.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00523000 | 2024-05-17 12:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 18,452 | 17,066 | 10.16% |
| SPY240520P00523000 | 2024-05-17 12:02PM EDT | 2024-05-20 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 6,924 | 5,640 | 6.50% |
| SPY240521P00523000 | 2024-05-17 12:00PM EDT | 2024-05-21 | 0.18 | 0.17 | 0.18 | -0.22 | -55.00% | 1,952 | 4,792 | 7.01% |
| SPY240522P00523000 | 2024-05-17 12:02PM EDT | 2024-05-22 | 0.51 | 0.50 | 0.51 | -0.26 | -33.77% | 878 | 2,707 | 8.75% |
| SPY240523P00523000 | 2024-05-17 11:57AM EDT | 2024-05-23 | 0.69 | 0.67 | 0.68 | -0.27 | -28.12% | 318 | 2,678 | 9.01% |
| SPY240524P00523000 | 2024-05-17 12:02PM EDT | 2024-05-24 | 0.80 | 0.80 | 0.81 | -0.31 | -27.68% | 3,541 | 2,233 | 9.03% |
| SPY240531P00523000 | 2024-05-17 11:44AM EDT | 2024-05-31 | 1.63 | 1.50 | 1.51 | -0.16 | -8.94% | 153 | 3,235 | 8.72% |
| SPY240607P00523000 | 2024-05-17 11:22AM EDT | 2024-06-07 | 2.42 | 2.33 | 2.35 | -0.17 | -6.56% | 112 | 4,514 | 9.10% |
| SPY240614P00523000 | 2024-05-17 11:52AM EDT | 2024-06-14 | 3.38 | 3.31 | 3.33 | -0.16 | -4.52% | 198 | 2,181 | 9.76% |
| SPY240621P00523000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 4.20 | 4.19 | 4.21 | -0.19 | -4.33% | 1,501 | 7,175 | 10.19% |
| SPY240628P00523000 | 2024-05-17 11:43AM EDT | 2024-06-28 | 5.00 | 4.84 | 4.86 | +0.01 | +0.20% | 71 | 1,858 | 10.28% |
| SPY240719P00523000 | 2024-05-17 11:05AM EDT | 2024-07-19 | 6.40 | 6.35 | 6.37 | -0.09 | -1.39% | 66 | 1,417 | 10.22% |
| SPY240731P00523000 | 2024-05-17 11:43AM EDT | 2024-07-31 | 7.25 | 7.08 | 7.11 | -0.01 | -0.14% | 4 | 380 | 10.17% |
| SPY240830P00523000 | 2024-05-16 11:06AM EDT | 2024-08-30 | 8.22 | 8.87 | 8.92 | 0.00 | - | 1 | 1,168 | 10.25% |
| SPY241031P00523000 | 2024-05-16 9:36AM EDT | 2024-10-31 | 12.00 | 12.32 | 12.37 | 0.00 | - | 4 | 17 | 10.61% |
| SPY250331P00523000 | 2024-05-14 3:40PM EDT | 2025-03-31 | 21.70 | 19.54 | 19.65 | 0.00 | - | 25 | 126 | 11.45% |
© 2024 Yahoo. All rights reserved.