Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,304.98 +8.09 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,507.72 +300.59 (+1.65%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,350.96 +2,054.43 (+3.59%) CMC Crypto 200
1,280.07 +9.33 (+0.73%)
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:525.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00525000 | 2024-05-02 4:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,144 | 24,248 | 28.13% |
| SPY240507C00525000 | 2024-05-02 4:06PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 361 | 526 | 13.67% |
| SPY240508C00525000 | 2024-05-02 4:09PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,670 | 384 | 12.40% |
| SPY240509C00525000 | 2024-05-02 3:35PM EDT | 2024-05-09 | 0.04 | 0.02 | 0.04 | 0.00 | - | 180 | 177 | 12.55% |
| SPY240510C00525000 | 2024-05-02 4:09PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2,026 | 13,676 | 12.40% |
| SPY240517C00525000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.36 | +0.12 | +50.00% | 2,118 | 19,258 | 12.53% |
| SPY240524C00525000 | 2024-05-02 4:14PM EDT | 2024-05-24 | 0.86 | 0.84 | 0.86 | +0.29 | +50.88% | 1,263 | 2,402 | 12.85% |
| SPY240531C00525000 | 2024-05-02 4:08PM EDT | 2024-05-31 | 1.28 | 1.26 | 1.28 | +0.39 | +43.82% | 3,380 | 9,682 | 12.62% |
| SPY240607C00525000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 1.84 | 1.87 | 1.92 | +0.46 | +33.33% | 350 | 443 | 12.99% |
| SPY240621C00525000 | 2024-05-02 4:13PM EDT | 2024-06-21 | 3.07 | 3.04 | 3.09 | +0.71 | +30.08% | 3,950 | 17,847 | 13.26% |
| SPY240628C00525000 | 2024-05-02 3:43PM EDT | 2024-06-28 | 3.34 | 3.46 | 3.51 | +0.70 | +26.52% | 93 | 6,202 | 13.11% |
| SPY240719C00525000 | 2024-05-02 4:13PM EDT | 2024-07-19 | 5.29 | 5.30 | 5.34 | +0.95 | +21.89% | 94 | 3,602 | 13.63% |
| SPY240731C00525000 | 2024-05-02 1:54PM EDT | 2024-07-31 | 5.98 | 6.38 | 6.45 | +0.76 | +14.56% | 137 | 589 | 13.98% |
| SPY240816C00525000 | 2024-05-02 4:00PM EDT | 2024-08-16 | 8.25 | 8.05 | 8.12 | +1.50 | +22.22% | 8,053 | 3,404 | 14.62% |
| SPY240830C00525000 | 2024-05-02 2:49PM EDT | 2024-08-30 | 9.63 | 9.48 | 9.55 | +0.93 | +10.69% | 7 | 162 | 15.09% |
| SPY240920C00525000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 11.41 | 11.31 | 11.41 | +1.41 | +14.10% | 757 | 11,345 | 15.52% |
| SPY240930C00525000 | 2024-05-02 2:10PM EDT | 2024-09-30 | 11.62 | 11.81 | 11.97 | -1.26 | -9.78% | 20 | 1,263 | 15.45% |
| SPY241220C00525000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 20.41 | 20.37 | 20.51 | +1.76 | +9.44% | 447 | 9,544 | 17.97% |
| SPY241231C00525000 | 2024-05-02 4:04PM EDT | 2024-12-31 | 21.16 | 20.83 | 21.04 | +1.90 | +9.87% | 9 | 168 | 17.89% |
| SPY250117C00525000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 22.56 | 22.39 | 22.57 | +1.71 | +8.20% | 184 | 10,619 | 18.21% |
| SPY250321C00525000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 28.57 | 28.14 | 28.42 | +1.90 | +7.12% | 3 | 1,265 | 19.45% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 28.19 | 29.20 | 0.00 | - | 1 | 39 | 19.57% |
| SPY250620C00525000 | 2024-05-02 3:07PM EDT | 2025-06-20 | 35.80 | 35.39 | 35.78 | +2.30 | +6.87% | 2 | 2,594 | 20.63% |
| SPY250919C00525000 | 2024-05-01 10:33AM EDT | 2025-09-19 | 40.68 | 41.51 | 43.18 | 0.00 | - | 3 | 44 | 21.80% |
| SPY251219C00525000 | 2024-05-01 12:00PM EDT | 2025-12-19 | 46.36 | 47.42 | 50.44 | 0.00 | - | 4 | 1,413 | 22.88% |
| SPY260116C00525000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 50.37 | 48.81 | 51.34 | 0.00 | - | 5 | 199 | 22.71% |
| SPY261218C00525000 | 2024-05-02 2:38PM EDT | 2026-12-18 | 70.50 | 67.50 | 72.50 | +1.98 | +2.89% | 2 | 625 | 24.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00525000 | 2024-05-02 10:27AM EDT | 2024-05-03 | 23.02 | 19.77 | 20.20 | +4.55 | +24.63% | 50 | 13 | 44.14% |
| SPY240510P00525000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 22.20 | 19.77 | 20.21 | 0.00 | - | 10 | 1 | 15.77% |
| SPY240517P00525000 | 2024-05-02 4:07PM EDT | 2024-05-17 | 19.86 | 19.77 | 20.21 | -4.47 | -18.37% | 1,101 | 138 | 11.52% |
| SPY240524P00525000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 21.66 | 19.88 | 20.27 | 0.00 | - | 40 | 1 | 9.96% |
| SPY240531P00525000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 19.82 | 19.90 | 20.48 | -5.18 | -20.72% | 50 | 747 | 9.78% |
| SPY240607P00525000 | 2024-05-02 9:55AM EDT | 2024-06-07 | 23.10 | 20.15 | 20.53 | -1.51 | -6.14% | 3 | 2 | 8.99% |
| SPY240621P00525000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 21.61 | 20.69 | 21.21 | -3.00 | -12.19% | 17 | 5,945 | 9.53% |
| SPY240628P00525000 | 2024-05-02 11:06AM EDT | 2024-06-28 | 23.40 | 20.97 | 21.45 | +3.40 | +17.00% | 15 | 7,548 | 9.45% |
| SPY240719P00525000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 22.52 | 21.75 | 22.21 | -2.98 | -11.69% | 2 | 794 | 9.35% |
| SPY240731P00525000 | 2024-05-02 10:48AM EDT | 2024-07-31 | 25.00 | 22.16 | 22.68 | +1.40 | +5.93% | 4 | 560 | 9.38% |
| SPY240816P00525000 | 2024-05-02 4:00PM EDT | 2024-08-16 | 22.99 | 22.79 | 23.24 | -2.91 | -11.24% | 4 | 1,920 | 9.34% |
| SPY240830P00525000 | 2024-04-30 11:39AM EDT | 2024-08-30 | 22.41 | 23.24 | 23.79 | 0.00 | - | 4 | 293 | 9.40% |
| SPY240920P00525000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 24.75 | 24.06 | 24.55 | +2.15 | +9.51% | 41 | 7,760 | 9.43% |
| SPY240930P00525000 | 2024-05-02 2:01PM EDT | 2024-09-30 | 25.37 | 24.38 | 24.97 | +3.12 | +14.02% | 49 | 531 | 9.50% |
| SPY241220P00525000 | 2024-05-02 2:52PM EDT | 2024-12-20 | 28.79 | 28.11 | 28.40 | -2.22 | -7.16% | 6 | 5,825 | 10.11% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 28.27 | 28.97 | +1.38 | +5.11% | 2 | 2,324 | 10.26% |
| SPY250117P00525000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 29.29 | 28.81 | 29.65 | +0.09 | +0.31% | 5 | 3,705 | 10.36% |
| SPY250321P00525000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 32.77 | 30.96 | 31.89 | +3.77 | +13.00% | 3 | 895 | 10.56% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 2025-03-31 | 29.77 | 31.17 | 32.14 | 0.00 | - | 1 | 14 | 10.54% |
| SPY250620P00525000 | 2024-05-02 3:48PM EDT | 2025-06-20 | 34.53 | 33.65 | 34.49 | +1.74 | +5.31% | 3 | 3,113 | 10.60% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 34.57 | 36.18 | 37.33 | 0.00 | - | 3 | 4 | 10.85% |
| SPY251219P00525000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 39.04 | 38.53 | 40.03 | 0.00 | - | 3 | 2,303 | 11.06% |
| SPY260116P00525000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 40.02 | 38.71 | 40.93 | -1.97 | -4.69% | 5 | 6,573 | 11.16% |
| SPY261218P00525000 | 2024-04-26 11:27AM EDT | 2026-12-18 | 44.76 | 44.66 | 48.88 | 0.00 | - | 2 | 2,727 | 11.47% |
© 2024 Yahoo. All rights reserved.