Singapore markets open in 6 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,297.10 -11.05 (-0.21%) Dow
39,869.38 -38.62 (-0.10%) Nasdaq
16,698.32 -44.07 (-0.26%) Bitcoin USD
65,308.61 -810.10 (-1.23%) CMC Crypto 200
1,374.66 -19.38 (-1.39%)
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:524.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00524000 | 2024-05-16 4:12PM EDT | 2024-05-17 | 4.65 | 4.59 | 4.72 | -0.99 | -17.55% | 2,468 | 11,518 | 9.08% |
| SPY240520C00524000 | 2024-05-16 3:48PM EDT | 2024-05-20 | 5.36 | 4.90 | 5.01 | -0.73 | -11.99% | 290 | 651 | 7.96% |
| SPY240521C00524000 | 2024-05-16 2:14PM EDT | 2024-05-21 | 6.11 | 5.14 | 5.27 | -0.14 | -2.24% | 166 | 560 | 8.79% |
| SPY240522C00524000 | 2024-05-16 3:28PM EDT | 2024-05-22 | 6.33 | 5.67 | 5.76 | -0.25 | -3.80% | 138 | 318 | 10.45% |
| SPY240523C00524000 | 2024-05-16 2:50PM EDT | 2024-05-23 | 7.50 | 6.19 | 6.28 | -0.37 | -4.70% | 21 | 365 | 11.82% |
| SPY240524C00524000 | 2024-05-16 4:08PM EDT | 2024-05-24 | 6.49 | 6.41 | 6.51 | -1.51 | -18.88% | 391 | 3,403 | 11.90% |
| SPY240531C00524000 | 2024-05-16 3:19PM EDT | 2024-05-31 | 8.86 | 7.53 | 7.61 | +0.23 | +2.67% | 1,067 | 5,037 | 11.54% |
| SPY240607C00524000 | 2024-05-16 3:19PM EDT | 2024-06-07 | 10.20 | 8.91 | 9.00 | -0.19 | -1.83% | 58 | 984 | 12.38% |
| SPY240614C00524000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 11.04 | 10.45 | 10.53 | -0.63 | -5.40% | 97 | 431 | 13.46% |
| SPY240621C00524000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 11.79 | 11.08 | 11.18 | -0.18 | -1.50% | 124 | 7,533 | 13.09% |
| SPY240628C00524000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 12.00 | 11.69 | 11.75 | -1.10 | -8.40% | 6 | 1,028 | 12.78% |
| SPY240719C00524000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 14.90 | 14.40 | 14.47 | -0.86 | -5.46% | 106 | 8,195 | 13.62% |
| SPY240731C00524000 | 2024-05-15 10:17AM EDT | 2024-07-31 | 17.22 | 15.97 | 16.05 | +2.23 | +14.88% | 1 | 172 | 14.17% |
| SPY240830C00524000 | 2024-05-16 10:03AM EDT | 2024-08-30 | 21.91 | 20.24 | 20.34 | +4.34 | +24.70% | 9 | 2,250 | 15.81% |
| SPY241031C00524000 | 2024-05-14 1:10PM EDT | 2024-10-31 | 22.30 | 26.45 | 27.05 | 0.00 | - | 4 | 2 | 17.29% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 2024-11-29 | 24.21 | 30.71 | 31.26 | 0.00 | - | - | 5 | 18.71% |
| SPY250331C00524000 | 2024-05-15 4:02PM EDT | 2025-03-31 | 42.53 | 41.44 | 42.73 | 0.00 | - | 156 | 77 | 20.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00524000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 17,655 | 9,663 | 12.79% |
| SPY240520P00524000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.36 | 0.35 | 0.37 | -0.12 | -25.00% | 6,446 | 2,442 | 8.35% |
| SPY240521P00524000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.55 | 0.53 | 0.55 | -0.09 | -14.06% | 2,534 | 1,123 | 8.62% |
| SPY240522P00524000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 0.97 | 0.95 | 0.97 | -0.04 | -3.96% | 1,429 | 827 | 9.99% |
| SPY240523P00524000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 1.18 | 1.15 | 1.18 | 0.00 | - | 2,217 | 718 | 10.15% |
| SPY240524P00524000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 1.33 | 1.31 | 1.33 | -0.04 | -2.92% | 3,309 | 1,891 | 10.08% |
| SPY240531P00524000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 2.04 | 2.03 | 2.06 | 0.00 | - | 2,795 | 1,617 | 9.33% |
| SPY240607P00524000 | 2024-05-16 4:07PM EDT | 2024-06-07 | 2.82 | 2.84 | 2.87 | +0.28 | +11.02% | 377 | 3,180 | 9.43% |
| SPY240614P00524000 | 2024-05-16 4:05PM EDT | 2024-06-14 | 3.79 | 3.80 | 3.84 | +0.09 | +2.43% | 213 | 2,529 | 9.96% |
| SPY240621P00524000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 4.69 | 4.66 | 4.69 | +0.21 | +4.69% | 2,056 | 8,222 | 10.28% |
| SPY240628P00524000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 5.19 | 5.33 | 5.37 | +0.04 | +0.78% | 263 | 1,638 | 10.39% |
| SPY240719P00524000 | 2024-05-16 4:02PM EDT | 2024-07-19 | 6.83 | 6.80 | 6.85 | +0.47 | +7.39% | 230 | 1,114 | 10.24% |
| SPY240731P00524000 | 2024-05-16 3:37PM EDT | 2024-07-31 | 7.24 | 7.56 | 7.62 | -0.08 | -1.09% | 50 | 117 | 10.22% |
| SPY240830P00524000 | 2024-05-16 10:31AM EDT | 2024-08-30 | 8.72 | 9.36 | 9.43 | -0.17 | -1.91% | 229 | 344 | 10.28% |
| SPY241031P00524000 | 2024-05-16 9:30AM EDT | 2024-10-31 | 12.37 | 12.79 | 12.92 | -0.76 | -5.79% | 2 | 551 | 10.65% |
| SPY250331P00524000 | 2024-05-15 10:07AM EDT | 2025-03-31 | 20.93 | 19.97 | 20.13 | 0.00 | - | 1 | 3 | 11.43% |
© 2024 Yahoo. All rights reserved.