Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,844.30 +2,784.50 (+4.71%) CMC Crypto 200
1,330.47 +53.49 (+4.19%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00530000 | 2024-05-03 11:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,257 | 26.56% |
| SPY240506C00530000 | 2024-05-03 11:51AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 863 | 13.28% |
| SPY240507C00530000 | 2024-05-03 11:05AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 980 | 12.11% |
| SPY240508C00530000 | 2024-05-03 11:07AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 534 | 640 | 11.91% |
| SPY240509C00530000 | 2024-05-03 10:20AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 763 | 10.94% |
| SPY240510C00530000 | 2024-05-03 11:35AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 157 | 4,148 | 10.84% |
| SPY240517C00530000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | +0.11 | +91.67% | 1,161 | 12,829 | 11.01% |
| SPY240524C00530000 | 2024-05-03 11:53AM EDT | 2024-05-24 | 0.66 | 0.67 | 0.68 | +0.28 | +73.68% | 5,338 | 1,680 | 11.59% |
| SPY240531C00530000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 1.08 | 1.07 | 1.08 | +0.39 | +56.52% | 943 | 6,032 | 11.51% |
| SPY240607C00530000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 1.68 | 1.67 | 1.69 | +0.64 | +61.54% | 469 | 819 | 11.96% |
| SPY240621C00530000 | 2024-05-03 11:54AM EDT | 2024-06-21 | 2.85 | 2.85 | 2.88 | +0.89 | +45.41% | 2,794 | 22,679 | 12.44% |
| SPY240628C00530000 | 2024-05-03 10:09AM EDT | 2024-06-28 | 3.20 | 3.26 | 3.29 | +1.00 | +45.45% | 85 | 5,979 | 12.33% |
| SPY240719C00530000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 5.03 | 5.10 | 5.14 | +1.28 | +34.13% | 172 | 10,530 | 12.97% |
| SPY240731C00530000 | 2024-05-03 11:35AM EDT | 2024-07-31 | 6.20 | 6.23 | 6.28 | +1.40 | +29.17% | 100 | 1,993 | 13.38% |
| SPY240816C00530000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 7.95 | 7.91 | 7.95 | +1.65 | +26.19% | 2,149 | 14,384 | 14.04% |
| SPY240830C00530000 | 2024-05-03 10:56AM EDT | 2024-08-30 | 8.91 | 9.35 | 9.40 | +1.31 | +17.24% | 12 | 249 | 14.55% |
| SPY240920C00530000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 11.15 | 11.24 | 11.28 | +2.05 | +22.53% | 532 | 11,909 | 15.02% |
| SPY240930C00530000 | 2024-05-03 10:44AM EDT | 2024-09-30 | 11.75 | 11.74 | 11.82 | +2.95 | +33.52% | 5 | 3,880 | 14.95% |
| SPY241220C00530000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 20.08 | 20.40 | 20.49 | +1.86 | +10.21% | 188 | 7,459 | 17.57% |
| SPY241231C00530000 | 2024-05-03 11:41AM EDT | 2024-12-31 | 20.91 | 20.86 | 21.00 | +2.29 | +12.30% | 19 | 544 | 17.48% |
| SPY250117C00530000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 22.48 | 22.47 | 22.59 | +2.45 | +12.23% | 581 | 10,815 | 17.84% |
| SPY250321C00530000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 25.89 | 28.26 | 28.40 | 0.00 | - | 3,011 | 5,311 | 19.07% |
| SPY250331C00530000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 26.31 | 28.37 | 29.05 | 0.00 | - | 2 | 2,021 | 19.11% |
| SPY250620C00530000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 34.85 | 35.44 | 35.84 | +1.70 | +5.13% | 2 | 818 | 20.28% |
| SPY250919C00530000 | 2024-05-01 3:55PM EDT | 2025-09-19 | 37.63 | 41.74 | 43.09 | 0.00 | - | 7 | 13 | 21.39% |
| SPY251219C00530000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 46.07 | 47.67 | 49.88 | 0.00 | - | 7 | 872 | 22.29% |
| SPY260116C00530000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 45.75 | 49.07 | 51.48 | 0.00 | - | 2 | 482 | 22.39% |
| SPY261218C00530000 | 2024-05-01 11:53AM EDT | 2026-12-18 | 64.59 | 68.00 | 72.85 | 0.00 | - | 2 | 568 | 24.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00530000 | 2024-05-02 4:12PM EDT | 2024-05-03 | 25.02 | 18.93 | 19.71 | 0.00 | - | 5 | 5 | 51.17% |
| SPY240508P00530000 | 2024-05-02 3:40PM EDT | 2024-05-08 | 25.46 | 19.08 | 19.47 | 0.00 | - | 8 | 1 | 18.26% |
| SPY240510P00530000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 21.05 | 19.01 | 19.37 | -3.70 | -14.95% | 8 | 3 | 14.58% |
| SPY240517P00530000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 19.62 | 19.14 | 19.46 | -5.87 | -23.03% | 1 | 26 | 11.48% |
| SPY240524P00530000 | 2024-05-03 11:53AM EDT | 2024-05-24 | 19.50 | 19.12 | 19.48 | -6.34 | -24.54% | 169 | 31 | 9.62% |
| SPY240531P00530000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 19.89 | 19.20 | 19.56 | -5.10 | -20.41% | 744 | 98 | 8.81% |
| SPY240607P00530000 | 2024-05-02 3:28PM EDT | 2024-06-07 | 24.65 | 19.31 | 19.61 | 0.00 | - | 3 | 12 | 8.14% |
| SPY240621P00530000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 21.17 | 19.81 | 20.30 | -3.96 | -15.76% | 249 | 2,721 | 8.91% |
| SPY240628P00530000 | 2024-05-02 2:50PM EDT | 2024-06-28 | 25.35 | 20.04 | 20.50 | 0.00 | - | 3 | 586 | 8.78% |
| SPY240719P00530000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 22.22 | 20.90 | 21.26 | -3.78 | -14.54% | 5 | 565 | 8.79% |
| SPY240731P00530000 | 2024-04-30 3:44PM EDT | 2024-07-31 | 22.45 | 21.32 | 21.76 | -4.01 | -15.15% | 2 | 1,595 | 8.90% |
| SPY240816P00530000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 23.72 | 21.91 | 22.30 | -4.68 | -16.48% | 2 | 882 | 8.86% |
| SPY240830P00530000 | 2024-05-02 2:11PM EDT | 2024-08-30 | 27.60 | 22.42 | 22.88 | 0.00 | - | 1 | 3,682 | 8.98% |
| SPY240920P00530000 | 2024-05-02 11:16AM EDT | 2024-09-20 | 29.25 | 23.27 | 23.66 | 0.00 | - | 2 | 15,153 | 9.05% |
| SPY240930P00530000 | 2024-05-03 11:38AM EDT | 2024-09-30 | 24.11 | 23.54 | 24.08 | -6.45 | -21.11% | 2 | 10,340 | 9.13% |
| SPY241220P00530000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 27.24 | 27.29 | 27.79 | -4.85 | -15.11% | 3 | 10,652 | 9.96% |
| SPY241231P00530000 | 2024-05-03 10:39AM EDT | 2024-12-31 | 28.50 | 27.63 | 27.95 | -3.75 | -11.63% | 23 | 1,780 | 9.84% |
| SPY250117P00530000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 29.40 | 28.15 | 28.91 | -4.35 | -12.89% | 11 | 2,116 | 10.12% |
| SPY250321P00530000 | 2024-05-02 2:53PM EDT | 2025-03-21 | 33.88 | 30.29 | 31.15 | 0.00 | - | 26 | 3,365 | 10.33% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 32.22 | 30.57 | 31.48 | 0.00 | - | 1 | 15 | 10.35% |
| SPY250620P00530000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 37.03 | 33.35 | 33.84 | 0.00 | - | 6 | 5,895 | 10.42% |
| SPY251219P00530000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 39.50 | 38.61 | 39.16 | -2.09 | -5.03% | 18 | 3,667 | 10.79% |
| SPY260116P00530000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 42.32 | 39.01 | 40.07 | 0.00 | - | 6 | 146 | 10.90% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 45.09 | 48.27 | 0.00 | - | 1 | 116 | 11.30% |
© 2024 Yahoo. All rights reserved.