Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,207.95 +552.57 (+0.79%) CMC Crypto 200
1,525.19 +36.65 (+2.46%)
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:531.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00531000 | 2024-05-21 4:14PM EDT | 2024-05-21 | 0.21 | 0.18 | 0.20 | -0.24 | -53.33% | 478,071 | 23,322 | 0.00% |
| SPY240522C00531000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 1.65 | 1.65 | 1.67 | +0.30 | +22.22% | 108,221 | 5,207 | 9.45% |
| SPY240523C00531000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 2.43 | 2.37 | 2.39 | +0.43 | +21.50% | 19,090 | 6,312 | 11.48% |
| SPY240524C00531000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 2.68 | 2.66 | 2.69 | +0.43 | +19.11% | 16,618 | 12,305 | 11.29% |
| SPY240528C00531000 | 2024-05-21 4:12PM EDT | 2024-05-28 | 2.95 | 2.93 | 2.95 | +0.43 | +17.06% | 5,938 | 2,413 | 8.81% |
| SPY240529C00531000 | 2024-05-21 4:14PM EDT | 2024-05-29 | 3.22 | 3.17 | 3.19 | +0.48 | +17.52% | 1,043 | 653 | 9.03% |
| SPY240530C00531000 | 2024-05-21 4:14PM EDT | 2024-05-30 | 3.45 | 3.41 | 3.44 | +0.48 | +16.16% | 962 | 574 | 9.28% |
| SPY240531C00531000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 3.84 | 3.79 | 3.81 | +0.53 | +16.01% | 2,886 | 2,688 | 9.86% |
| SPY240607C00531000 | 2024-05-21 4:11PM EDT | 2024-06-07 | 5.28 | 5.24 | 5.27 | +0.54 | +11.39% | 1,226 | 5,974 | 10.81% |
| SPY240614C00531000 | 2024-05-21 4:12PM EDT | 2024-06-14 | 6.90 | 6.85 | 6.88 | +0.34 | +5.18% | 794 | 1,167 | 12.07% |
| SPY240621C00531000 | 2024-05-21 4:10PM EDT | 2024-06-21 | 7.52 | 7.48 | 7.51 | +0.40 | +5.62% | 1,078 | 7,681 | 11.68% |
| SPY240628C00531000 | 2024-05-21 4:01PM EDT | 2024-06-28 | 8.08 | 8.09 | 8.12 | +0.23 | +2.93% | 580 | 1,091 | 11.46% |
| SPY240719C00531000 | 2024-05-21 4:03PM EDT | 2024-07-19 | 10.90 | 10.90 | 10.94 | +0.57 | +5.52% | 1,631 | 4,821 | 12.52% |
| SPY240731C00531000 | 2024-05-21 3:28PM EDT | 2024-07-31 | 12.26 | 12.48 | 12.53 | +0.43 | +3.63% | 6 | 5,484 | 13.12% |
| SPY240830C00531000 | 2024-05-21 3:53PM EDT | 2024-08-30 | 16.75 | 16.71 | 16.78 | +0.40 | +2.45% | 57 | 82 | 14.82% |
| SPY241031C00531000 | 2024-05-21 3:50PM EDT | 2024-10-31 | 23.11 | 23.04 | 23.58 | +0.20 | +0.87% | 11 | 19 | 16.47% |
| SPY241129C00531000 | 2024-05-20 10:06AM EDT | 2024-11-29 | 27.82 | 27.17 | 27.82 | 0.00 | - | 1 | 16 | 17.94% |
| SPY250331C00531000 | 2024-05-16 12:43PM EDT | 2025-03-31 | 38.80 | 38.20 | 39.45 | 0.00 | - | 2 | 4 | 19.97% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00531000 | 2024-05-21 4:14PM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -1.57 | -98.12% | 176,421 | 9,404 | 1.44% |
| SPY240522P00531000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 1.38 | 1.38 | 1.40 | -1.05 | -43.21% | 41,829 | 3,239 | 10.04% |
| SPY240523P00531000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 1.78 | 1.78 | 1.80 | -0.98 | -35.51% | 5,664 | 5,883 | 10.28% |
| SPY240524P00531000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 1.99 | 1.99 | 2.01 | -0.96 | -32.54% | 7,025 | 5,896 | 9.85% |
| SPY240528P00531000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 2.23 | 2.23 | 2.25 | -0.93 | -29.43% | 1,691 | 2,558 | 7.73% |
| SPY240529P00531000 | 2024-05-21 4:10PM EDT | 2024-05-29 | 2.39 | 2.39 | 2.42 | -0.89 | -27.13% | 1,055 | 1,168 | 7.80% |
| SPY240530P00531000 | 2024-05-21 4:14PM EDT | 2024-05-30 | 2.58 | 2.56 | 2.59 | -0.83 | -24.34% | 365 | 590 | 7.89% |
| SPY240531P00531000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 2.73 | 2.73 | 2.76 | -0.89 | -24.59% | 2,163 | 2,577 | 7.98% |
| SPY240607P00531000 | 2024-05-21 4:12PM EDT | 2024-06-07 | 3.60 | 3.59 | 3.62 | -0.78 | -17.81% | 972 | 2,898 | 8.07% |
| SPY240614P00531000 | 2024-05-21 4:12PM EDT | 2024-06-14 | 4.60 | 4.62 | 4.66 | -0.76 | -14.18% | 1,085 | 953 | 8.73% |
| SPY240621P00531000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 5.54 | 5.55 | 5.58 | -0.90 | -13.98% | 3,066 | 6,191 | 9.18% |
| SPY240628P00531000 | 2024-05-21 4:13PM EDT | 2024-06-28 | 6.21 | 6.22 | 6.24 | -0.94 | -13.15% | 207 | 2,464 | 9.27% |
| SPY240719P00531000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 7.74 | 7.70 | 7.74 | -0.86 | -10.00% | 296 | 778 | 9.22% |
| SPY240731P00531000 | 2024-05-21 4:04PM EDT | 2024-07-31 | 8.53 | 8.45 | 8.50 | -0.65 | -7.08% | 38 | 449 | 9.23% |
| SPY240830P00531000 | 2024-05-21 3:37PM EDT | 2024-08-30 | 10.26 | 10.19 | 10.27 | -0.69 | -6.30% | 3 | 21 | 9.33% |
| SPY241031P00531000 | 2024-05-20 3:46PM EDT | 2024-10-31 | 14.40 | 13.62 | 13.69 | 0.00 | - | 5 | 17 | 9.77% |
| SPY250131P00531000 | 2024-05-16 12:01PM EDT | 2025-01-31 | 19.39 | 18.35 | 18.66 | 0.00 | - | - | 10 | 10.63% |
| SPY250331P00531000 | 2024-05-20 12:07PM EDT | 2025-03-31 | 21.21 | 20.83 | 21.01 | 0.00 | - | 3 | 53 | 10.78% |
© 2024 Yahoo. All rights reserved.