Singapore markets closed
Straits Times Index
3,303.26 -10.79 (-0.33%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,939.45 +3,987.45 (+5.96%) CMC Crypto 200
1,527.07 +38.52 (+2.59%)
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:539.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00539000 | 2024-05-20 3:00PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,862 | 0 | 6.25% |
| SPY240522C00539000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 6.25% |
| SPY240523C00539000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 3.13% |
| SPY240524C00539000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 3.13% |
| SPY240528C00539000 | 2024-05-20 4:12PM EDT | 2024-05-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| SPY240529C00539000 | 2024-05-20 2:59PM EDT | 2024-05-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| SPY240530C00539000 | 2024-05-20 3:58PM EDT | 2024-05-30 | 0.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPY240531C00539000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 3.13% |
| SPY240607C00539000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 1.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY240614C00539000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 2.80 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 1.56% |
| SPY240621C00539000 | 2024-05-20 4:01PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 1.56% |
| SPY240628C00539000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 3.96 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| SPY240719C00539000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| SPY240731C00539000 | 2024-05-20 2:30PM EDT | 2024-07-31 | 7.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00539000 | 2024-05-20 3:51PM EDT | 2024-05-21 | 9.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240522P00539000 | 2024-05-17 12:07PM EDT | 2024-05-22 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240523P00539000 | 2024-05-20 2:29PM EDT | 2024-05-23 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00539000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240531P00539000 | 2024-05-20 2:05PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| SPY240607P00539000 | 2024-05-20 12:41PM EDT | 2024-06-07 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614P00539000 | 2024-05-17 11:52AM EDT | 2024-06-14 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00539000 | 2024-05-20 4:11PM EDT | 2024-06-21 | 10.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240628P00539000 | 2024-05-20 9:53AM EDT | 2024-06-28 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00539000 | 2024-05-20 12:35PM EDT | 2024-07-19 | 12.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731P00539000 | 2024-05-16 10:40AM EDT | 2024-07-31 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00539000 | 2024-05-16 1:08PM EDT | 2025-03-31 | 24.63 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.