Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,301.51 -12.54 (-0.38%) Nikkei
39,089.65 +19.97 (+0.05%) Hang Seng
19,234.33 -401.89 (-2.05%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,002.46 +4,304.93 (+6.45%) CMC Crypto 200
1,530.11 +175.69 (+12.97%)
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:537.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00537000 | 2024-05-20 4:01PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4,289 | 0 | 6.25% |
| SPY240522C00537000 | 2024-05-20 4:13PM EDT | 2024-05-22 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 3,998 | 0 | 3.13% |
| SPY240523C00537000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 0.26 | 0.00 | 0.00 | +0.01 | +4.00% | 2,148 | 0 | 3.13% |
| SPY240524C00537000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | +0.01 | +2.63% | 6,090 | 0 | 3.13% |
| SPY240528C00537000 | 2024-05-20 4:07PM EDT | 2024-05-28 | 0.56 | 0.00 | 0.00 | +0.02 | +3.70% | 583 | 0 | 1.56% |
| SPY240529C00537000 | 2024-05-20 4:13PM EDT | 2024-05-29 | 0.68 | 0.00 | 0.00 | +0.02 | +3.03% | 449 | 0 | 1.56% |
| SPY240530C00537000 | 2024-05-20 3:52PM EDT | 2024-05-30 | 0.84 | 0.00 | 0.00 | +0.06 | +7.69% | 144 | 0 | 1.56% |
| SPY240531C00537000 | 2024-05-20 4:01PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | +0.14 | +13.46% | 966 | 0 | 1.56% |
| SPY240607C00537000 | 2024-05-20 4:01PM EDT | 2024-06-07 | 2.26 | 0.00 | 0.00 | +0.15 | +7.11% | 595 | 0 | 1.56% |
| SPY240614C00537000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | +0.01 | +0.29% | 245 | 0 | 1.56% |
| SPY240621C00537000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 4.32 | 0.00 | 0.00 | +0.39 | +9.92% | 355 | 0 | 0.78% |
| SPY240628C00537000 | 2024-05-20 3:45PM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | +0.12 | +2.62% | 94 | 0 | 0.78% |
| SPY240719C00537000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 7.36 | 0.00 | 0.00 | +0.35 | +4.99% | 276 | 0 | 0.78% |
| SPY240731C00537000 | 2024-05-20 2:36PM EDT | 2024-07-31 | 8.87 | 0.00 | 0.00 | +0.37 | +4.35% | 32 | 0 | 0.78% |
| SPY250331C00537000 | 2024-05-16 1:16PM EDT | 2025-03-31 | 35.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00537000 | 2024-05-20 2:20PM EDT | 2024-05-21 | 7.25 | 0.00 | 0.00 | -1.16 | -13.79% | 27 | 0 | 0.00% |
| SPY240522P00537000 | 2024-05-20 11:08AM EDT | 2024-05-22 | 6.00 | 0.00 | 0.00 | -2.29 | -27.62% | 2 | 0 | 0.00% |
| SPY240523P00537000 | 2024-05-20 3:55PM EDT | 2024-05-23 | 7.40 | 0.00 | 0.00 | -0.42 | -5.37% | 37 | 0 | 0.00% |
| SPY240524P00537000 | 2024-05-20 3:28PM EDT | 2024-05-24 | 6.94 | 0.00 | 0.00 | -0.77 | -9.99% | 38 | 0 | 0.00% |
| SPY240530P00537000 | 2024-05-20 4:03PM EDT | 2024-05-30 | 7.20 | 0.00 | 0.00 | -1.75 | -19.55% | 95 | 0 | 0.00% |
| SPY240531P00537000 | 2024-05-20 2:00PM EDT | 2024-05-31 | 7.38 | 0.00 | 0.00 | -0.77 | -9.45% | 8 | 0 | 0.00% |
| SPY240607P00537000 | 2024-05-20 10:06AM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | -2.31 | -23.55% | 1 | 0 | 0.00% |
| SPY240614P00537000 | 2024-05-20 4:07PM EDT | 2024-06-14 | 8.73 | 0.00 | 0.00 | -0.70 | -7.42% | 31 | 0 | 0.00% |
| SPY240621P00537000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | -0.77 | -7.57% | 20 | 0 | 0.00% |
| SPY240628P00537000 | 2024-05-16 3:08PM EDT | 2024-06-28 | 10.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240719P00537000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 11.43 | 11.40 | 11.73 | -0.98 | -7.90% | 1 | 192 | 9.01% |
| SPY240731P00537000 | 2024-05-20 3:03PM EDT | 2024-07-31 | 12.26 | 0.00 | 0.00 | -0.34 | -2.70% | 134 | 0 | 0.00% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.