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
69,236.59 -1,111.33 (-1.58%) CMC Crypto 200
1,504.32 +15.78 (+1.06%)
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:534.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00534000 | 2024-05-21 3:46PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22,970 | 11,463 | 4.69% |
| SPY240522C00534000 | 2024-05-21 3:46PM EDT | 2024-05-22 | 0.48 | 0.49 | 0.50 | +0.06 | +13.95% | 20,467 | 9,291 | 9.30% |
| SPY240523C00534000 | 2024-05-21 3:46PM EDT | 2024-05-23 | 0.99 | 0.96 | 0.97 | +0.13 | +15.66% | 4,030 | 2,109 | 10.55% |
| SPY240524C00534000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 1.24 | 1.22 | 1.23 | +0.16 | +14.81% | 5,986 | 4,838 | 10.45% |
| SPY240528C00534000 | 2024-05-21 3:45PM EDT | 2024-05-28 | 1.46 | 1.46 | 1.47 | +0.16 | +12.31% | 612 | 1,415 | 8.23% |
| SPY240529C00534000 | 2024-05-21 3:41PM EDT | 2024-05-29 | 1.70 | 1.68 | 1.67 | +0.22 | +14.86% | 544 | 461 | 8.41% |
| SPY240530C00534000 | 2024-05-21 3:39PM EDT | 2024-05-30 | 2.00 | 1.89 | 1.90 | +0.32 | +19.05% | 464 | 1,016 | 8.67% |
| SPY240531C00534000 | 2024-05-21 3:38PM EDT | 2024-05-31 | 2.33 | 2.20 | 2.21 | +0.37 | +18.88% | 3,587 | 3,061 | 9.16% |
| SPY240607C00534000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 3.53 | 3.52 | 3.54 | +0.28 | +8.62% | 457 | 904 | 10.08% |
| SPY240614C00534000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 5.17 | 5.06 | 5.09 | +0.46 | +9.77% | 253 | 514 | 11.39% |
| SPY240621C00534000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 5.71 | 5.68 | 5.70 | +0.40 | +7.53% | 376 | 3,168 | 11.05% |
| SPY240628C00534000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 6.44 | 6.29 | 6.31 | +0.24 | +3.87% | 216 | 474 | 10.90% |
| SPY240719C00534000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 9.07 | 9.05 | 9.08 | +0.47 | +5.47% | 1,243 | 1,946 | 12.02% |
| SPY240731C00534000 | 2024-05-21 1:50PM EDT | 2024-07-31 | 10.37 | 10.60 | 10.63 | +0.12 | +1.17% | 16 | 302 | 12.62% |
| SPY240830C00534000 | 2024-05-15 11:16AM EDT | 2024-08-30 | 13.97 | 14.73 | 14.74 | 0.00 | - | 5 | 131 | 14.28% |
| SPY241129C00534000 | 2024-05-21 9:35AM EDT | 2024-11-29 | 24.70 | 25.34 | 25.54 | +0.20 | +0.82% | 2 | 2 | 17.38% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 30.89 | 31.70 | 0.00 | - | - | 3 | 18.56% |
| SPY250331C00534000 | 2024-05-20 10:13AM EDT | 2025-03-31 | 37.01 | 36.20 | 37.28 | 0.00 | - | 2 | 20 | 19.57% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00534000 | 2024-05-21 3:40PM EDT | 2024-05-21 | 2.81 | 2.88 | 3.24 | -1.34 | -32.29% | 334 | 105 | 13.97% |
| SPY240522P00534000 | 2024-05-21 3:44PM EDT | 2024-05-22 | 3.43 | 3.42 | 3.48 | -0.68 | -16.55% | 1,756 | 282 | 11.74% |
| SPY240523P00534000 | 2024-05-21 3:42PM EDT | 2024-05-23 | 3.69 | 3.63 | 3.69 | -0.78 | -17.45% | 46 | 1,082 | 10.84% |
| SPY240524P00534000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 3.70 | 3.82 | 3.86 | -1.14 | -23.55% | 153 | 426 | 10.25% |
| SPY240528P00534000 | 2024-05-21 3:39PM EDT | 2024-05-28 | 3.85 | 3.92 | 4.07 | -1.21 | -23.91% | 36 | 58 | 7.99% |
| SPY240529P00534000 | 2024-05-21 3:38PM EDT | 2024-05-29 | 3.98 | 4.16 | 4.20 | -1.26 | -24.05% | 119 | 59 | 7.96% |
| SPY240530P00534000 | 2024-05-21 3:19PM EDT | 2024-05-30 | 4.36 | 4.29 | 4.32 | -1.09 | -20.00% | 11 | 59 | 7.92% |
| SPY240531P00534000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 4.41 | 4.47 | 4.48 | -1.09 | -19.82% | 119 | 1,812 | 8.01% |
| SPY240607P00534000 | 2024-05-21 3:39PM EDT | 2024-06-07 | 5.07 | 5.17 | 5.23 | -1.03 | -16.89% | 46 | 288 | 7.94% |
| SPY240614P00534000 | 2024-05-21 9:31AM EDT | 2024-06-14 | 7.36 | 6.15 | 6.18 | +0.55 | +8.08% | 25 | 987 | 8.50% |
| SPY240621P00534000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 6.96 | 7.08 | 7.11 | -0.95 | -12.01% | 892 | 1,132 | 9.02% |
| SPY240628P00534000 | 2024-05-21 2:09PM EDT | 2024-06-28 | 8.10 | 7.76 | 7.78 | -0.47 | -5.48% | 2 | 551 | 9.16% |
| SPY240719P00534000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 9.20 | 9.15 | 9.19 | -0.62 | -6.31% | 355 | 869 | 9.04% |
| SPY240731P00534000 | 2024-05-20 2:30PM EDT | 2024-07-31 | 10.58 | 9.87 | 9.88 | 0.00 | - | 67 | 537 | 8.99% |
| SPY240830P00534000 | 2024-05-20 11:02AM EDT | 2024-08-30 | 11.78 | 11.56 | 11.62 | 0.00 | - | 2 | 76 | 9.11% |
| SPY250331P00534000 | 2024-05-20 2:27PM EDT | 2025-03-31 | 22.76 | 22.02 | 22.15 | 0.00 | - | 1 | 181 | 10.55% |
© 2024 Yahoo. All rights reserved.