Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,305.86 +13.17 (+0.40%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,158.55 +395.52 (+2.23%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,447.10 -2,673.73 (-4.45%) CMC Crypto 200
1,263.79 -75.27 (-5.62%)
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:535.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00535000 | 2024-04-30 12:45PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 27 | 46.09% |
| SPY240503C00535000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 7,860 | 32.42% |
| SPY240510C00535000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 8,574 | 16.41% |
| SPY240517C00535000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 830 | 22,777 | 13.72% |
| SPY240524C00535000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.13 | -0.02 | -11.76% | 89 | 635 | 13.09% |
| SPY240531C00535000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 402 | 4,581 | 12.57% |
| SPY240607C00535000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.43 | -0.08 | -16.67% | 310 | 682 | 12.72% |
| SPY240621C00535000 | 2024-05-01 4:10PM EDT | 2024-06-21 | 0.92 | 0.89 | 0.92 | -0.11 | -10.68% | 2,923 | 11,466 | 12.84% |
| SPY240628C00535000 | 2024-05-01 3:48PM EDT | 2024-06-28 | 1.12 | 1.09 | 1.13 | -0.23 | -17.04% | 59 | 8,735 | 12.68% |
| SPY240719C00535000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 2.22 | 2.11 | 2.17 | -0.15 | -6.33% | 384 | 12,128 | 13.10% |
| SPY240731C00535000 | 2024-05-01 2:32PM EDT | 2024-07-31 | 3.78 | 2.79 | 2.86 | +0.58 | +18.12% | 56 | 533 | 13.37% |
| SPY240816C00535000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 3.92 | 3.92 | 3.98 | -0.46 | -10.50% | 12,171 | 15,972 | 13.89% |
| SPY240830C00535000 | 2024-05-01 2:40PM EDT | 2024-08-30 | 6.04 | 4.93 | 5.03 | +0.44 | +7.86% | 7 | 311 | 14.33% |
| SPY240920C00535000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 6.20 | 6.34 | 6.44 | -1.16 | -15.76% | 1,339 | 5,815 | 14.70% |
| SPY240930C00535000 | 2024-05-01 3:21PM EDT | 2024-09-30 | 8.50 | 6.78 | 6.91 | +0.12 | +1.43% | 34 | 1,217 | 14.67% |
| SPY241220C00535000 | 2024-05-01 4:13PM EDT | 2024-12-20 | 14.14 | 14.08 | 14.24 | -0.84 | -5.61% | 74 | 9,030 | 17.13% |
| SPY241231C00535000 | 2024-05-01 4:02PM EDT | 2024-12-31 | 14.60 | 14.46 | 14.80 | -0.88 | -5.68% | 25 | 153 | 17.12% |
| SPY250117C00535000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 16.38 | 15.88 | 16.18 | -1.53 | -8.54% | 44 | 1,628 | 17.43% |
| SPY250321C00535000 | 2024-05-01 3:09PM EDT | 2025-03-21 | 24.60 | 21.12 | 21.46 | -1.00 | -3.91% | 60 | 4,227 | 18.61% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 21.19 | 22.31 | 0.00 | - | 1 | 10 | 18.80% |
| SPY250620C00535000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 28.00 | 28.01 | 28.41 | -4.70 | -14.37% | 47 | 724 | 19.82% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 33.84 | 36.00 | 0.00 | - | 4 | 6 | 21.22% |
| SPY251219C00535000 | 2024-05-01 1:30PM EDT | 2025-12-19 | 41.42 | 39.81 | 42.36 | -3.32 | -7.42% | 1 | 625 | 22.05% |
| SPY260116C00535000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 48.33 | 41.16 | 43.98 | 0.00 | - | 6 | 1,968 | 22.17% |
| SPY261218C00535000 | 2024-05-01 1:52PM EDT | 2026-12-18 | 63.99 | 62.00 | 65.00 | +1.96 | +3.16% | 6 | 2,220 | 24.37% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 26.65 | 33.87 | 34.70 | 0.00 | - | 2 | 0 | 38.87% |
| SPY240510P00535000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 35.00 | 33.87 | 34.67 | +3.70 | +11.82% | 1 | 1 | 16.60% |
| SPY240517P00535000 | 2024-04-29 4:10PM EDT | 2024-05-17 | 24.85 | 33.90 | 34.68 | 0.00 | - | 4 | 0 | 12.99% |
| SPY240524P00535000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 30.23 | 33.89 | 34.67 | +4.73 | +18.55% | 9 | 2 | 10.45% |
| SPY240531P00535000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 31.57 | 33.77 | 34.78 | +1.99 | +6.73% | 4 | 1 | 11.52% |
| SPY240607P00535000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 31.01 | 33.77 | 34.78 | +1.55 | +5.26% | 10 | 2 | 10.38% |
| SPY240621P00535000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 33.79 | 33.74 | 34.79 | +8.15 | +31.79% | 55 | 11 | 8.96% |
| SPY240628P00535000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 34.34 | 33.88 | 34.70 | -1.93 | -5.32% | 40 | 20 | 7.37% |
| SPY240719P00535000 | 2024-05-01 9:34AM EDT | 2024-07-19 | 33.40 | 33.91 | 34.65 | +2.90 | +9.51% | 1 | 26 | 5.27% |
| SPY240731P00535000 | 2024-05-01 2:10PM EDT | 2024-07-31 | 27.59 | 33.89 | 34.68 | -1.35 | -4.66% | 5 | 73 | 5.67% |
| SPY240816P00535000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 34.68 | 34.03 | 34.74 | +1.18 | +3.52% | 5 | 1,191 | 5.88% |
| SPY240830P00535000 | 2024-04-29 10:26AM EDT | 2024-08-30 | 26.80 | 34.15 | 34.91 | 0.00 | - | 1 | 1,435 | 6.47% |
| SPY240920P00535000 | 2024-05-01 2:03PM EDT | 2024-09-20 | 34.50 | 34.53 | 35.20 | +6.20 | +21.91% | 1 | 790 | 6.89% |
| SPY240930P00535000 | 2024-05-01 2:18PM EDT | 2024-09-30 | 34.54 | 34.63 | 35.43 | +6.08 | +21.36% | 14 | 3,879 | 7.19% |
| SPY241220P00535000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 34.02 | 36.82 | 37.61 | 0.00 | - | 3 | 8,436 | 8.48% |
| SPY241231P00535000 | 2024-04-30 9:50AM EDT | 2024-12-31 | 31.83 | 36.98 | 37.93 | 0.00 | - | 2 | 206 | 8.59% |
| SPY250117P00535000 | 2024-04-30 12:29PM EDT | 2025-01-17 | 33.60 | 37.35 | 38.47 | 0.00 | - | 2 | 1,132 | 8.79% |
| SPY250321P00535000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 34.34 | 38.94 | 40.20 | 0.00 | - | 2 | 2,564 | 9.15% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 39.50 | 41.26 | 42.47 | 0.00 | - | 26 | 346 | 9.43% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 42.99 | 45.26 | 0.00 | - | 5 | 5 | 9.94% |
| SPY251219P00535000 | 2024-04-26 11:50AM EDT | 2025-12-19 | 42.03 | 44.88 | 47.38 | 0.00 | - | 19 | 65 | 10.08% |
| SPY260116P00535000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 46.34 | 45.35 | 48.08 | +3.72 | +8.73% | 8 | 843 | 10.15% |
| SPY261218P00535000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 49.98 | 50.56 | 55.50 | 0.00 | - | 1 | 43 | 10.65% |
© 2024 Yahoo. All rights reserved.