Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.66 +5.53 (+0.10%) Dow
39,832.73 +25.96 (+0.07%) Nasdaq
16,804.60 +9.72 (+0.06%) Bitcoin USD
70,325.41 +3,395.72 (+5.07%) CMC Crypto 200
1,528.58 +40.04 (+2.69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:533.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00533000 | 2024-05-21 10:49AM EDT | 2024-05-21 | 0.04 | 0.04 | 0.05 | -0.04 | -44.44% | 55,709 | 13,720 | 6.25% |
| SPY240522C00533000 | 2024-05-21 10:49AM EDT | 2024-05-22 | 0.70 | 0.70 | 0.71 | +0.05 | +7.69% | 6,518 | 10,221 | 10.87% |
| SPY240523C00533000 | 2024-05-21 10:48AM EDT | 2024-05-23 | 1.27 | 1.26 | 1.28 | +0.13 | +11.30% | 2,705 | 1,793 | 12.27% |
| SPY240524C00533000 | 2024-05-21 10:49AM EDT | 2024-05-24 | 1.53 | 1.53 | 1.54 | +0.12 | +8.45% | 1,878 | 11,274 | 11.90% |
| SPY240528C00533000 | 2024-05-21 10:46AM EDT | 2024-05-28 | 1.75 | 1.77 | 1.78 | +0.13 | +8.02% | 155 | 971 | 9.24% |
| SPY240529C00533000 | 2024-05-21 10:41AM EDT | 2024-05-29 | 2.03 | 1.95 | 1.96 | +0.19 | +10.33% | 344 | 295 | 9.28% |
| SPY240530C00533000 | 2024-05-21 10:45AM EDT | 2024-05-30 | 2.23 | 2.22 | 2.24 | +0.18 | +8.78% | 165 | 205 | 9.64% |
| SPY240531C00533000 | 2024-05-21 10:44AM EDT | 2024-05-31 | 2.57 | 2.54 | 2.55 | +0.18 | +7.53% | 692 | 2,623 | 10.07% |
| SPY240607C00533000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 3.86 | 3.89 | 3.90 | +0.17 | +4.61% | 41 | 273 | 10.82% |
| SPY240614C00533000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 5.43 | 5.46 | 5.48 | -0.05 | -0.91% | 65 | 464 | 12.07% |
| SPY240621C00533000 | 2024-05-21 10:46AM EDT | 2024-06-21 | 6.08 | 6.09 | 6.11 | +0.10 | +1.67% | 226 | 6,438 | 11.69% |
| SPY240628C00533000 | 2024-05-21 10:27AM EDT | 2024-06-28 | 6.49 | 6.72 | 6.74 | +0.01 | +0.15% | 51 | 556 | 11.50% |
| SPY240719C00533000 | 2024-05-21 10:01AM EDT | 2024-07-19 | 9.25 | 9.43 | 9.46 | +0.03 | +0.33% | 69 | 5,865 | 12.46% |
| SPY240731C00533000 | 2024-05-20 2:35PM EDT | 2024-07-31 | 10.60 | 10.99 | 11.02 | -0.47 | -4.25% | 40 | 191 | 13.03% |
| SPY240830C00533000 | 2024-05-21 10:41AM EDT | 2024-08-30 | 15.22 | 15.14 | 15.19 | +0.27 | +1.81% | 1 | 103 | 14.68% |
| SPY241031C00533000 | 2024-05-17 12:45PM EDT | 2024-10-31 | 20.61 | 21.59 | 21.68 | 0.00 | - | 41 | 57 | 16.15% |
| SPY241129C00533000 | 2024-05-20 10:41AM EDT | 2024-11-29 | 26.43 | 25.48 | 26.12 | 0.00 | - | 3 | 1,165 | 17.77% |
| SPY250131C00533000 | 2024-05-20 1:36PM EDT | 2025-01-31 | 32.16 | 31.23 | 32.16 | 0.00 | - | 1 | 2 | 18.84% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 14.65% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00533000 | 2024-05-21 10:47AM EDT | 2024-05-21 | 2.67 | 2.58 | 2.69 | -0.58 | -17.85% | 580 | 619 | 6.98% |
| SPY240522P00533000 | 2024-05-21 10:44AM EDT | 2024-05-22 | 3.23 | 3.20 | 3.26 | -0.17 | -5.00% | 87 | 405 | 10.40% |
| SPY240523P00533000 | 2024-05-21 10:31AM EDT | 2024-05-23 | 3.77 | 3.51 | 3.55 | -0.32 | -7.82% | 21 | 1,569 | 10.28% |
| SPY240524P00533000 | 2024-05-21 10:48AM EDT | 2024-05-24 | 3.70 | 3.69 | 3.72 | -0.44 | -10.63% | 85 | 928 | 9.78% |
| SPY240528P00533000 | 2024-05-21 10:40AM EDT | 2024-05-28 | 3.90 | 3.87 | 4.07 | -0.42 | -9.72% | 27 | 131 | 8.14% |
| SPY240529P00533000 | 2024-05-21 10:27AM EDT | 2024-05-29 | 4.36 | 4.04 | 4.07 | -0.22 | -4.80% | 19 | 43 | 7.68% |
| SPY240530P00533000 | 2024-05-21 9:30AM EDT | 2024-05-30 | 5.01 | 4.22 | 4.25 | +0.26 | +5.47% | 4 | 108 | 7.84% |
| SPY240531P00533000 | 2024-05-21 10:45AM EDT | 2024-05-31 | 4.36 | 4.34 | 4.36 | -0.18 | -3.96% | 60 | 797 | 7.79% |
| SPY240607P00533000 | 2024-05-21 10:10AM EDT | 2024-06-07 | 5.45 | 5.10 | 5.14 | -0.19 | -3.37% | 2 | 3,494 | 7.83% |
| SPY240614P00533000 | 2024-05-21 10:04AM EDT | 2024-06-14 | 6.43 | 6.09 | 6.11 | +0.16 | +2.55% | 1 | 90 | 8.45% |
| SPY240621P00533000 | 2024-05-21 10:38AM EDT | 2024-06-21 | 7.06 | 7.04 | 7.05 | -0.33 | -4.47% | 59 | 1,750 | 9.00% |
| SPY240628P00533000 | 2024-05-21 10:42AM EDT | 2024-06-28 | 7.68 | 7.75 | 7.77 | -0.36 | -4.48% | 17 | 697 | 9.21% |
| SPY240719P00533000 | 2024-05-21 10:01AM EDT | 2024-07-19 | 9.13 | 9.19 | 9.22 | -0.32 | -3.39% | 65 | 500 | 9.13% |
| SPY240731P00533000 | 2024-05-21 10:40AM EDT | 2024-07-31 | 9.90 | 9.93 | 9.96 | +0.18 | +1.85% | 1 | 1,005 | 9.13% |
| SPY240830P00533000 | 2024-05-20 9:37AM EDT | 2024-08-30 | 11.89 | 11.57 | 11.63 | 0.00 | - | 59 | 970 | 9.17% |
| SPY241031P00533000 | 2024-05-20 1:57PM EDT | 2024-10-31 | 15.18 | 14.97 | 15.02 | 0.00 | - | 103 | 184 | 9.63% |
| SPY250131P00533000 | 2024-05-20 12:17PM EDT | 2025-01-31 | 19.62 | 19.66 | 19.83 | 0.00 | - | 4 | 68 | 10.43% |
| SPY250331P00533000 | 2024-05-10 11:11AM EDT | 2025-03-31 | 27.06 | 22.10 | 22.21 | 0.00 | - | 19 | 20 | 10.61% |
© 2024 Yahoo. All rights reserved.