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
8,410.37 -28.28 (-0.34%) Bitcoin USD
66,416.78 +394.95 (+0.60%) CMC Crypto 200
1,353.36 -20.48 (-1.49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:527.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00527000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10,365 | 15,189 | 0.00% |
| SPY240520C00527000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 937 | 2,078 | 0.00% |
| SPY240521C00527000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 395 | 1,664 | 0.00% |
| SPY240522C00527000 | 2024-05-16 4:09PM EDT | 2024-05-22 | 3.58 | 0.00 | 0.00 | 0.00 | - | 614 | 897 | 0.00% |
| SPY240523C00527000 | 2024-05-16 4:01PM EDT | 2024-05-23 | 4.14 | 0.00 | 0.00 | 0.00 | - | 268 | 937 | 0.00% |
| SPY240524C00527000 | 2024-05-16 4:08PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,645 | 3,468 | 0.00% |
| SPY240531C00527000 | 2024-05-16 4:07PM EDT | 2024-05-31 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1,197 | 2,055 | 0.00% |
| SPY240607C00527000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 7.17 | 0.00 | 0.00 | 0.00 | - | 172 | 3,331 | 0.00% |
| SPY240614C00527000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 8.72 | 0.00 | 0.00 | 0.00 | - | 265 | 821 | 0.00% |
| SPY240621C00527000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 9.23 | 0.00 | 0.00 | 0.00 | - | 341 | 6,041 | 0.00% |
| SPY240628C00527000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 10.36 | 0.00 | 0.00 | 0.00 | - | 161 | 742 | 0.00% |
| SPY240719C00527000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 12.92 | 0.00 | 0.00 | 0.00 | - | 194 | 2,181 | 0.00% |
| SPY240731C00527000 | 2024-05-16 9:37AM EDT | 2024-07-31 | 15.21 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 0.00% |
| SPY240830C00527000 | 2024-05-15 3:41PM EDT | 2024-08-30 | 18.95 | 0.00 | 0.00 | 0.00 | - | 101 | 683 | 0.00% |
| SPY241031C00527000 | 2024-05-15 9:37AM EDT | 2024-10-31 | 23.86 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SPY241129C00527000 | 2024-05-16 9:30AM EDT | 2024-11-29 | 29.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY250131C00527000 | 2024-05-15 11:40AM EDT | 2025-01-31 | 34.37 | 0.00 | 0.00 | 0.00 | - | 142 | 72 | 0.00% |
| SPY250331C00527000 | 2024-05-15 4:08PM EDT | 2025-03-31 | 40.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00527000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51,677 | 16,165 | 1.56% |
| SPY240520P00527000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11,862 | 4,158 | 0.78% |
| SPY240521P00527000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,258 | 2,021 | 0.78% |
| SPY240522P00527000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,906 | 1,741 | 0.78% |
| SPY240523P00527000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,934 | 1,069 | 0.78% |
| SPY240524P00527000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6,480 | 5,150 | 0.78% |
| SPY240531P00527000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2,725 | 2,469 | 0.39% |
| SPY240607P00527000 | 2024-05-16 4:13PM EDT | 2024-06-07 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2,798 | 2,639 | 0.39% |
| SPY240614P00527000 | 2024-05-16 4:14PM EDT | 2024-06-14 | 4.82 | 0.00 | 0.00 | 0.00 | - | 282 | 1,092 | 0.39% |
| SPY240621P00527000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2,396 | 5,170 | 0.39% |
| SPY240628P00527000 | 2024-05-16 4:13PM EDT | 2024-06-28 | 6.40 | 0.00 | 0.00 | 0.00 | - | 331 | 3,496 | 0.20% |
| SPY240719P00527000 | 2024-05-16 4:12PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 593 | 964 | 0.20% |
| SPY240731P00527000 | 2024-05-16 3:51PM EDT | 2024-07-31 | 8.19 | 0.00 | 0.00 | 0.00 | - | 21 | 290 | 0.20% |
| SPY240830P00527000 | 2024-05-16 11:04AM EDT | 2024-08-30 | 9.38 | 0.00 | 0.00 | 0.00 | - | 6 | 461 | 0.20% |
| SPY241031P00527000 | 2024-05-15 11:18AM EDT | 2024-10-31 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.10% |
| SPY250331P00527000 | 2024-05-15 1:41PM EDT | 2025-03-31 | 20.96 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.10% |
© 2024 Yahoo. All rights reserved.