Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,297.47 -16.58 (-0.50%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,209.24 -426.98 (-2.17%) FTSE 100
8,424.20 0.00 (0.00%) Bitcoin USD
71,093.81 +4,448.48 (+6.67%) CMC Crypto 200
1,529.77 +41.23 (+2.77%)
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:532.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00532000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86,960 | 0 | 1.56% |
| SPY240522C00532000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14,263 | 0 | 1.56% |
| SPY240523C00532000 | 2024-05-20 4:12PM EDT | 2024-05-23 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6,843 | 0 | 0.78% |
| SPY240524C00532000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 15,270 | 0 | 0.78% |
| SPY240528C00532000 | 2024-05-20 4:13PM EDT | 2024-05-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 0.78% |
| SPY240529C00532000 | 2024-05-20 4:00PM EDT | 2024-05-29 | 2.42 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.78% |
| SPY240530C00532000 | 2024-05-20 3:58PM EDT | 2024-05-30 | 2.46 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.78% |
| SPY240531C00532000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 0.78% |
| SPY240607C00532000 | 2024-05-20 4:02PM EDT | 2024-06-07 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1,594 | 0 | 0.39% |
| SPY240614C00532000 | 2024-05-20 4:01PM EDT | 2024-06-14 | 6.02 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.39% |
| SPY240621C00532000 | 2024-05-20 4:01PM EDT | 2024-06-21 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,751 | 0 | 0.39% |
| SPY240628C00532000 | 2024-05-20 4:03PM EDT | 2024-06-28 | 7.24 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.39% |
| SPY240719C00532000 | 2024-05-20 4:05PM EDT | 2024-07-19 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 0.20% |
| SPY240731C00532000 | 2024-05-20 2:27PM EDT | 2024-07-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| SPY240830C00532000 | 2024-05-20 3:45PM EDT | 2024-08-30 | 15.54 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.20% |
| SPY241031C00532000 | 2024-05-17 11:42AM EDT | 2024-10-31 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY241129C00532000 | 2024-05-17 9:45AM EDT | 2024-11-29 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY250331C00532000 | 2024-05-16 9:54AM EDT | 2025-03-31 | 37.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00532000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 18,402 | 0 | 0.00% |
| SPY240522P00532000 | 2024-05-20 4:12PM EDT | 2024-05-22 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5,440 | 0 | 0.00% |
| SPY240523P00532000 | 2024-05-20 4:00PM EDT | 2024-05-23 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4,471 | 0 | 0.00% |
| SPY240524P00532000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 3.53 | 0.00 | 0.00 | 0.00 | - | 7,210 | 0 | 0.00% |
| SPY240528P00532000 | 2024-05-20 4:02PM EDT | 2024-05-28 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 0.00% |
| SPY240529P00532000 | 2024-05-20 4:02PM EDT | 2024-05-29 | 3.60 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| SPY240530P00532000 | 2024-05-20 4:14PM EDT | 2024-05-30 | 4.01 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| SPY240531P00532000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| SPY240607P00532000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 0.00% |
| SPY240614P00532000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY240621P00532000 | 2024-05-20 4:09PM EDT | 2024-06-21 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 0.00% |
| SPY240628P00532000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 7.46 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY240719P00532000 | 2024-05-20 3:13PM EDT | 2024-07-19 | 8.86 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| SPY240731P00532000 | 2024-05-20 2:28PM EDT | 2024-07-31 | 9.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240830P00532000 | 2024-05-20 2:04PM EDT | 2024-08-30 | 11.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY241031P00532000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 14.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129P00532000 | 2024-05-16 12:01PM EDT | 2024-11-29 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250331P00532000 | 2024-05-20 9:57AM EDT | 2025-03-31 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.