Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,229.20 +4,183.71 (+6.24%) CMC Crypto 200
1,527.81 +39.26 (+2.64%)
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:528.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00528000 | 2024-05-20 4:09PM EDT | 2024-05-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3,395 | 0 | 0.00% |
| SPY240522C00528000 | 2024-05-20 4:12PM EDT | 2024-05-22 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| SPY240523C00528000 | 2024-05-20 4:01PM EDT | 2024-05-23 | 4.02 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| SPY240524C00528000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 0.00% |
| SPY240528C00528000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| SPY240529C00528000 | 2024-05-20 3:59PM EDT | 2024-05-29 | 4.68 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY240530C00528000 | 2024-05-20 4:07PM EDT | 2024-05-30 | 4.78 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SPY240531C00528000 | 2024-05-20 4:14PM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2,642 | 0 | 0.00% |
| SPY240607C00528000 | 2024-05-20 4:12PM EDT | 2024-06-07 | 6.54 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| SPY240614C00528000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 8.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY240621C00528000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 8.98 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| SPY240628C00528000 | 2024-05-20 3:17PM EDT | 2024-06-28 | 9.88 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY240719C00528000 | 2024-05-20 4:03PM EDT | 2024-07-19 | 12.46 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| SPY240731C00528000 | 2024-05-20 1:57PM EDT | 2024-07-31 | 14.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00528000 | 2024-05-20 9:34AM EDT | 2024-08-30 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00528000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 26.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00528000 | 2024-05-20 9:40AM EDT | 2024-11-29 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00528000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 28.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00528000 | 2024-05-20 10:24AM EDT | 2025-03-31 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00528000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 53,572 | 0 | 1.56% |
| SPY240522P00528000 | 2024-05-20 3:59PM EDT | 2024-05-22 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13,540 | 0 | 1.56% |
| SPY240523P00528000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 1.56% |
| SPY240524P00528000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13,618 | 0 | 0.78% |
| SPY240528P00528000 | 2024-05-20 4:14PM EDT | 2024-05-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,255 | 0 | 0.78% |
| SPY240529P00528000 | 2024-05-20 4:11PM EDT | 2024-05-29 | 2.03 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.78% |
| SPY240530P00528000 | 2024-05-20 3:54PM EDT | 2024-05-30 | 2.23 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.78% |
| SPY240531P00528000 | 2024-05-20 4:11PM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.78% |
| SPY240607P00528000 | 2024-05-20 4:08PM EDT | 2024-06-07 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 0.39% |
| SPY240614P00528000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.39% |
| SPY240621P00528000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4,095 | 0 | 0.39% |
| SPY240628P00528000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 5.93 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.39% |
| SPY240719P00528000 | 2024-05-20 4:08PM EDT | 2024-07-19 | 7.36 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.20% |
| SPY240731P00528000 | 2024-05-20 3:55PM EDT | 2024-07-31 | 8.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| SPY240830P00528000 | 2024-05-20 11:33AM EDT | 2024-08-30 | 9.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.20% |
| SPY241031P00528000 | 2024-05-20 3:23PM EDT | 2024-10-31 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| SPY241129P00528000 | 2024-05-20 3:59PM EDT | 2024-11-29 | 15.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| SPY250331P00528000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.