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
8,414.55 -24.10 (-0.29%) Bitcoin USD
66,202.65 +243.72 (+0.37%) CMC Crypto 200
1,355.44 -18.40 (-1.34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:538.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00538000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,776 | 7,190 | 6.25% |
| SPY240520C00538000 | 2024-05-16 4:03PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,812 | 1,496 | 3.13% |
| SPY240521C00538000 | 2024-05-16 4:03PM EDT | 2024-05-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 816 | 973 | 3.13% |
| SPY240522C00538000 | 2024-05-16 4:10PM EDT | 2024-05-22 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,927 | 1,095 | 3.13% |
| SPY240523C00538000 | 2024-05-16 4:12PM EDT | 2024-05-23 | 0.30 | 0.29 | 0.30 | 0.00 | - | 690 | 358 | 9.49% |
| SPY240524C00538000 | 2024-05-16 4:08PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,348 | 1,862 | 3.13% |
| SPY240531C00538000 | 2024-05-16 4:12PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,212 | 7,112 | 1.56% |
| SPY240621C00538000 | 2024-05-16 4:11PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1,337 | 3,701 | 1.56% |
| SPY240628C00538000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 4.44 | 0.00 | 0.00 | 0.00 | - | 429 | 695 | 1.56% |
| SPY240719C00538000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 6.91 | 0.00 | 0.00 | 0.00 | - | 526 | 2,227 | 0.78% |
| SPY240731C00538000 | 2024-05-16 4:09PM EDT | 2024-07-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 125 | 176 | 0.78% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00538000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| SPY240524P00538000 | 2024-05-16 1:55PM EDT | 2024-05-24 | 8.32 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| SPY240531P00538000 | 2024-05-16 10:06AM EDT | 2024-05-31 | 8.68 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| SPY240621P00538000 | 2024-05-16 2:47PM EDT | 2024-06-21 | 10.68 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SPY240628P00538000 | 2024-05-16 12:21PM EDT | 2024-06-28 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240719P00538000 | 2024-05-16 11:07AM EDT | 2024-07-19 | 11.73 | 0.00 | 0.00 | 0.00 | - | 89 | 87 | 0.00% |
| SPY250331P00538000 | 2024-05-16 12:37PM EDT | 2025-03-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
© 2024 Yahoo. All rights reserved.