Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,249.79 +1,469.68 (+2.23%) CMC Crypto 200
1,371.25 -2.60 (-0.19%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:536.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00536000 | 2024-05-17 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,035 | 13,240 | 6.25% |
| SPY240520C00536000 | 2024-05-17 11:47AM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,669 | 3,107 | 6.06% |
| SPY240521C00536000 | 2024-05-17 11:49AM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -0.07 | -63.64% | 528 | 1,160 | 6.06% |
| SPY240522C00536000 | 2024-05-17 11:51AM EDT | 2024-05-22 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 3,005 | 2,985 | 7.95% |
| SPY240523C00536000 | 2024-05-16 4:06PM EDT | 2024-05-23 | 0.59 | 0.55 | 0.57 | 0.00 | - | 837 | 266 | 9.62% |
| SPY240524C00536000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 0.53 | 0.53 | 0.54 | -0.18 | -26.47% | 1,185 | 2,264 | 8.84% |
| SPY240531C00536000 | 2024-05-17 11:49AM EDT | 2024-05-31 | 1.22 | 1.29 | 1.30 | -0.34 | -21.79% | 1,476 | 2,311 | 9.04% |
| SPY240621C00536000 | 2024-05-17 11:46AM EDT | 2024-06-21 | 4.27 | 4.27 | 4.29 | -0.11 | -2.51% | 1,741 | 5,417 | 11.01% |
| SPY240628C00536000 | 2024-05-17 11:40AM EDT | 2024-06-28 | 4.84 | 4.88 | 4.91 | -0.71 | -12.79% | 209 | 983 | 10.99% |
| SPY240719C00536000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 7.35 | 7.45 | 7.47 | -0.09 | -1.21% | 182 | 5,061 | 12.03% |
| SPY240731C00536000 | 2024-05-17 9:34AM EDT | 2024-07-31 | 9.14 | 8.86 | 8.89 | -0.59 | -6.06% | 7 | 245 | 12.55% |
| SPY241129C00536000 | 2024-05-17 10:35AM EDT | 2024-11-29 | 23.72 | 22.99 | 23.59 | +0.15 | +0.64% | 4 | 46 | 17.34% |
| SPY250331C00536000 | 2024-05-15 4:00PM EDT | 2025-03-31 | 35.03 | 33.70 | 34.90 | 0.00 | - | 2 | 1 | 19.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00536000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 6.76 | 7.22 | 7.58 | -0.41 | -5.72% | 23 | 18 | 21.83% |
| SPY240521P00536000 | 2024-05-17 9:40AM EDT | 2024-05-21 | 7.33 | 6.84 | 7.22 | +0.91 | +14.17% | 108 | 1 | 0.00% |
| SPY240524P00536000 | 2024-05-17 11:20AM EDT | 2024-05-24 | 7.43 | 7.51 | 7.60 | -0.34 | -4.38% | 12 | 56 | 7.86% |
| SPY240531P00536000 | 2024-05-17 11:44AM EDT | 2024-05-31 | 8.07 | 7.86 | 7.95 | +0.81 | +11.16% | 5 | 24 | 7.14% |
| SPY240621P00536000 | 2024-05-17 10:51AM EDT | 2024-06-21 | 9.74 | 10.10 | 10.14 | -0.08 | -0.81% | 31 | 319 | 8.74% |
| SPY240628P00536000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 10.66 | 10.59 | 10.86 | +0.77 | +7.79% | 1 | 348 | 9.10% |
| SPY240719P00536000 | 2024-05-16 11:34AM EDT | 2024-07-19 | 10.64 | 11.95 | 11.99 | 0.00 | - | 3 | 13 | 8.84% |
| SPY240731P00536000 | 2024-05-16 3:11PM EDT | 2024-07-31 | 12.50 | 12.62 | 12.65 | +0.52 | +4.34% | 50 | 276 | 8.83% |
© 2024 Yahoo. All rights reserved.