Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,302.69 -11.36 (-0.34%) Nikkei
39,114.02 +44.34 (+0.11%) Hang Seng
19,260.91 -375.31 (-1.91%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,157.13 +4,465.24 (+6.70%) CMC Crypto 200
1,510.85 +156.43 (+11.55%)
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:529.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00529000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 1.48 | 1.45 | 1.48 | -0.10 | -6.33% | 20,535 | 4,208 | 7.65% |
| SPY240522C00529000 | 2024-05-20 4:13PM EDT | 2024-05-22 | 2.42 | 2.39 | 2.43 | +0.05 | +2.11% | 2,357 | 2,878 | 11.84% |
| SPY240523C00529000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 3.07 | 3.07 | 3.10 | +0.17 | +5.86% | 3,466 | 3,069 | 13.23% |
| SPY240524C00529000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 3.37 | 3.35 | 3.38 | +0.19 | +5.97% | 4,430 | 7,627 | 12.75% |
| SPY240528C00529000 | 2024-05-20 4:14PM EDT | 2024-05-28 | 3.62 | 3.60 | 3.62 | +0.12 | +3.43% | 1,091 | 2,033 | 9.78% |
| SPY240529C00529000 | 2024-05-20 4:13PM EDT | 2024-05-29 | 3.83 | 3.82 | 3.85 | +0.12 | +3.23% | 514 | 1,174 | 9.93% |
| SPY240530C00529000 | 2024-05-20 4:02PM EDT | 2024-05-30 | 4.38 | 4.06 | 4.09 | +0.37 | +9.23% | 266 | 536 | 10.11% |
| SPY240531C00529000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 4.43 | 4.43 | 4.46 | +0.08 | +1.84% | 2,609 | 5,856 | 10.65% |
| SPY240607C00529000 | 2024-05-20 4:13PM EDT | 2024-06-07 | 5.92 | 5.88 | 5.91 | +0.08 | +1.37% | 499 | 1,751 | 11.43% |
| SPY240614C00529000 | 2024-05-20 4:01PM EDT | 2024-06-14 | 7.79 | 7.49 | 7.53 | +0.38 | +5.13% | 235 | 2,188 | 12.64% |
| SPY240621C00529000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 8.34 | 8.14 | 8.18 | +0.25 | +3.09% | 475 | 6,309 | 12.21% |
| SPY240628C00529000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 8.71 | 8.75 | 8.80 | -0.02 | -0.23% | 63 | 826 | 11.96% |
| SPY240719C00529000 | 2024-05-20 4:14PM EDT | 2024-07-19 | 11.58 | 11.54 | 11.57 | +0.27 | +2.39% | 677 | 5,321 | 12.88% |
| SPY240731C00529000 | 2024-05-20 4:10PM EDT | 2024-07-31 | 13.21 | 13.11 | 13.16 | +0.12 | +0.92% | 433 | 531 | 13.45% |
| SPY240830C00529000 | 2024-05-20 1:49PM EDT | 2024-08-30 | 17.84 | 17.33 | 17.40 | +0.72 | +4.21% | 5 | 92 | 15.10% |
| SPY241031C00529000 | 2024-05-17 11:05AM EDT | 2024-10-31 | 23.46 | 23.57 | 24.14 | 0.00 | - | 1 | 35 | 16.67% |
| SPY241129C00529000 | 2024-05-17 3:33PM EDT | 2024-11-29 | 27.77 | 27.72 | 28.42 | 0.00 | - | 10 | 12 | 18.16% |
| SPY250331C00529000 | 2024-05-20 9:31AM EDT | 2025-03-31 | 39.24 | 38.86 | 40.10 | +0.38 | +0.98% | 1 | 4 | 20.18% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00529000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.62 | 0.61 | 0.62 | -0.50 | -44.64% | 81,980 | 3,362 | 9.64% |
| SPY240522P00529000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 1.45 | 1.46 | 1.49 | -0.40 | -21.62% | 14,049 | 3,477 | 12.64% |
| SPY240523P00529000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 1.85 | 1.84 | 1.85 | -0.23 | -11.06% | 3,116 | 5,974 | 12.23% |
| SPY240524P00529000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 2.04 | 2.03 | 2.05 | -0.25 | -10.92% | 14,894 | 8,227 | 11.51% |
| SPY240528P00529000 | 2024-05-20 4:13PM EDT | 2024-05-28 | 2.27 | 2.25 | 2.28 | -0.28 | -10.98% | 1,962 | 889 | 8.88% |
| SPY240529P00529000 | 2024-05-20 4:09PM EDT | 2024-05-29 | 2.38 | 2.41 | 2.43 | -0.35 | -12.82% | 651 | 1,188 | 8.83% |
| SPY240530P00529000 | 2024-05-20 4:13PM EDT | 2024-05-30 | 2.58 | 2.57 | 2.58 | -0.35 | -11.95% | 2,175 | 186 | 8.81% |
| SPY240531P00529000 | 2024-05-20 4:14PM EDT | 2024-05-31 | 2.74 | 2.73 | 2.75 | -0.32 | -10.46% | 1,615 | 3,168 | 8.87% |
| SPY240607P00529000 | 2024-05-20 4:14PM EDT | 2024-06-07 | 3.64 | 3.60 | 3.64 | -0.30 | -7.61% | 876 | 915 | 8.84% |
| SPY240614P00529000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 4.67 | 4.64 | 4.68 | -0.28 | -5.66% | 1,421 | 331 | 9.39% |
| SPY240621P00529000 | 2024-05-20 4:06PM EDT | 2024-06-21 | 5.56 | 5.59 | 5.61 | -0.38 | -6.40% | 2,563 | 3,367 | 9.80% |
| SPY240628P00529000 | 2024-05-20 4:14PM EDT | 2024-06-28 | 6.26 | 6.26 | 6.30 | -0.38 | -5.72% | 148 | 1,163 | 9.88% |
| SPY240719P00529000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 7.85 | 7.74 | 7.78 | -0.29 | -3.56% | 652 | 1,092 | 9.70% |
| SPY240731P00529000 | 2024-05-20 4:00PM EDT | 2024-07-31 | 8.37 | 8.49 | 8.55 | -0.54 | -6.06% | 16 | 505 | 9.67% |
| SPY240830P00529000 | 2024-05-20 3:48PM EDT | 2024-08-30 | 10.36 | 10.25 | 10.32 | -0.22 | -2.08% | 4 | 1,637 | 9.72% |
| SPY241031P00529000 | 2024-05-20 3:19PM EDT | 2024-10-31 | 13.57 | 13.68 | 13.75 | -0.58 | -4.10% | 119 | 144 | 10.09% |
| SPY241129P00529000 | 2024-05-17 2:03PM EDT | 2024-11-29 | 16.33 | 15.51 | 15.78 | 0.00 | - | 98 | 104 | 10.63% |
| SPY250131P00529000 | 2024-05-17 1:43PM EDT | 2025-01-31 | 19.10 | 18.42 | 18.74 | 0.00 | - | 1 | 4 | 10.90% |
| SPY250331P00529000 | 2024-05-20 9:31AM EDT | 2025-03-31 | 20.99 | 20.89 | 21.10 | -0.57 | -2.64% | 1 | 10 | 11.04% |
© 2024 Yahoo. All rights reserved.