Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,693.07 -253.86 (-0.65%) Hang Seng
19,225.26 +4.64 (+0.02%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,084.00 -882.39 (-1.24%) CMC Crypto 200
1,524.20 +35.65 (+2.39%)
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:526.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00526000 | 2024-05-21 4:10PM EDT | 2024-05-22 | 5.56 | 5.40 | 5.51 | +1.08 | +24.11% | 485 | 369 | 14.06% |
| SPY240523C00526000 | 2024-05-21 4:00PM EDT | 2024-05-23 | 5.93 | 5.98 | 6.08 | +0.23 | +4.04% | 83 | 2,110 | 16.36% |
| SPY240524C00526000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 6.36 | 6.25 | 6.34 | +0.76 | +13.57% | 1,291 | 4,813 | 15.20% |
| SPY240528C00526000 | 2024-05-21 4:02PM EDT | 2024-05-28 | 6.46 | 6.45 | 6.54 | +0.75 | +13.13% | 680 | 1,110 | 10.83% |
| SPY240529C00526000 | 2024-05-21 3:18PM EDT | 2024-05-29 | 6.44 | 6.67 | 6.75 | +0.60 | +10.27% | 82 | 169 | 10.96% |
| SPY240530C00526000 | 2024-05-21 2:01PM EDT | 2024-05-30 | 6.63 | 6.89 | 6.97 | +0.44 | +7.11% | 21 | 390 | 11.13% |
| SPY240531C00526000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 7.13 | 7.28 | 7.35 | +0.68 | +10.54% | 189 | 4,696 | 11.82% |
| SPY240607C00526000 | 2024-05-21 3:31PM EDT | 2024-06-07 | 8.53 | 8.69 | 8.76 | +0.37 | +4.53% | 188 | 2,260 | 12.48% |
| SPY240614C00526000 | 2024-05-21 3:12PM EDT | 2024-06-14 | 10.27 | 10.26 | 10.33 | +0.68 | +7.09% | 171 | 512 | 13.57% |
| SPY240621C00526000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 10.84 | 10.92 | 10.97 | +0.28 | +2.65% | 29 | 3,600 | 13.02% |
| SPY240628C00526000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 11.69 | 11.47 | 11.52 | +0.99 | +9.25% | 12 | 1,525 | 12.60% |
| SPY240719C00526000 | 2024-05-21 4:13PM EDT | 2024-07-19 | 14.31 | 14.23 | 14.29 | +0.89 | +6.63% | 36 | 2,144 | 13.45% |
| SPY240731C00526000 | 2024-05-21 3:34PM EDT | 2024-07-31 | 15.83 | 15.82 | 15.89 | -0.12 | -0.75% | 22 | 319 | 14.01% |
| SPY240830C00526000 | 2024-05-21 2:56PM EDT | 2024-08-30 | 19.67 | 20.11 | 20.19 | -0.75 | -3.67% | 1 | 117 | 15.66% |
| SPY241031C00526000 | 2024-05-16 3:48PM EDT | 2024-10-31 | 25.82 | 26.40 | 26.94 | 0.00 | - | 2 | 34 | 17.15% |
| SPY241129C00526000 | 2024-05-16 12:06PM EDT | 2024-11-29 | 31.01 | 30.52 | 31.21 | 0.00 | - | - | 3 | 18.60% |
| SPY250131C00526000 | 2024-05-15 1:10PM EDT | 2025-01-31 | 35.44 | 36.19 | 37.21 | 0.00 | - | - | 6 | 19.56% |
| SPY250331C00526000 | 2024-05-21 9:35AM EDT | 2025-03-31 | 41.26 | 41.55 | 42.92 | +0.33 | +0.81% | 1 | 27 | 20.56% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00526000 | 2024-05-21 4:15PM EDT | 2024-05-22 | 0.20 | 0.19 | 0.20 | -0.44 | -68.75% | 20,874 | 5,748 | 15.14% |
| SPY240523P00526000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 0.41 | 0.41 | 0.42 | -0.52 | -55.91% | 2,753 | 1,214 | 13.40% |
| SPY240524P00526000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 0.58 | 0.59 | 0.60 | -0.52 | -47.27% | 7,885 | 7,833 | 12.44% |
| SPY240528P00526000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 0.78 | 0.78 | 0.80 | -0.53 | -40.46% | 777 | 832 | 9.13% |
| SPY240529P00526000 | 2024-05-21 4:14PM EDT | 2024-05-29 | 0.91 | 0.91 | 0.93 | -0.50 | -35.46% | 540 | 829 | 9.10% |
| SPY240530P00526000 | 2024-05-21 3:59PM EDT | 2024-05-30 | 1.07 | 1.05 | 1.07 | -0.56 | -34.36% | 356 | 217 | 9.13% |
| SPY240531P00526000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 1.18 | 1.20 | 1.22 | -0.50 | -29.76% | 1,053 | 5,791 | 9.21% |
| SPY240607P00526000 | 2024-05-21 4:14PM EDT | 2024-06-07 | 2.01 | 2.01 | 2.03 | -0.54 | -21.18% | 300 | 4,247 | 9.17% |
| SPY240614P00526000 | 2024-05-21 4:07PM EDT | 2024-06-14 | 3.05 | 3.01 | 3.04 | -0.66 | -17.79% | 888 | 1,803 | 9.79% |
| SPY240621P00526000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 3.88 | 3.84 | 3.86 | -0.51 | -11.62% | 4,173 | 7,686 | 10.05% |
| SPY240628P00526000 | 2024-05-21 4:09PM EDT | 2024-06-28 | 4.53 | 4.50 | 4.52 | -0.68 | -13.05% | 1,098 | 2,588 | 10.10% |
| SPY240719P00526000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 5.92 | 5.96 | 5.99 | -0.73 | -10.98% | 178 | 1,553 | 9.91% |
| SPY240731P00526000 | 2024-05-21 3:30PM EDT | 2024-07-31 | 6.88 | 6.72 | 6.76 | -0.55 | -7.40% | 23 | 269 | 9.89% |
| SPY240830P00526000 | 2024-05-21 2:37PM EDT | 2024-08-30 | 8.79 | 8.48 | 8.55 | +0.10 | +1.15% | 153 | 177 | 9.94% |
| SPY241031P00526000 | 2024-05-20 11:41AM EDT | 2024-10-31 | 12.22 | 11.94 | 12.00 | 0.00 | - | 4 | 86 | 10.31% |
| SPY241129P00526000 | 2024-05-16 12:03PM EDT | 2024-11-29 | 14.73 | 13.81 | 13.99 | 0.00 | - | 3 | 10 | 10.82% |
| SPY250131P00526000 | 2024-05-16 10:44AM EDT | 2025-01-31 | 17.53 | 16.70 | 16.99 | 0.00 | - | - | 2 | 11.11% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 18.50% |
© 2024 Yahoo. All rights reserved.