Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,669.60 +2,022.64 (+3.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:540.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00540000 | 2024-05-01 3:16PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,768 | 21.88% |
| SPY240507C00540000 | 2024-05-02 9:57AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 214 | 19.14% |
| SPY240508C00540000 | 2024-05-03 11:55AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 17.19% |
| SPY240509C00540000 | 2024-05-03 4:02PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 219 | 15.63% |
| SPY240510C00540000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,733 | 3,403 | 14.45% |
| SPY240517C00540000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | 0.00 | - | 290 | 30,837 | 12.26% |
| SPY240524C00540000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 426 | 1,014 | 11.77% |
| SPY240531C00540000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.25 | 0.27 | 0.28 | +0.08 | +47.06% | 474 | 5,095 | 11.38% |
| SPY240607C00540000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.55 | +0.21 | +61.76% | 492 | 1,081 | 11.71% |
| SPY240621C00540000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.22 | +0.50 | +70.42% | 1,670 | 21,413 | 12.09% |
| SPY240628C00540000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 1.42 | 1.46 | 1.50 | +0.52 | +57.78% | 785 | 5,684 | 12.01% |
| SPY240719C00540000 | 2024-05-03 4:09PM EDT | 2024-07-19 | 2.76 | 2.78 | 2.82 | +0.90 | +48.39% | 453 | 13,341 | 12.60% |
| SPY240731C00540000 | 2024-05-03 2:58PM EDT | 2024-07-31 | 3.61 | 3.61 | 3.66 | +1.11 | +44.40% | 269 | 3,699 | 12.94% |
| SPY240816C00540000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 4.97 | 4.96 | 5.00 | +1.44 | +40.79% | 420 | 9,078 | 13.56% |
| SPY240830C00540000 | 2024-05-03 1:05PM EDT | 2024-08-30 | 6.09 | 6.13 | 6.20 | +1.59 | +35.33% | 28 | 525 | 14.03% |
| SPY240920C00540000 | 2024-05-03 4:08PM EDT | 2024-09-20 | 7.73 | 7.73 | 7.80 | +1.93 | +33.28% | 118 | 11,439 | 14.45% |
| SPY240930C00540000 | 2024-05-03 1:18PM EDT | 2024-09-30 | 8.12 | 8.22 | 8.31 | +2.20 | +37.16% | 92 | 6,709 | 14.42% |
| SPY241220C00540000 | 2024-05-03 4:08PM EDT | 2024-12-20 | 16.12 | 16.11 | 16.24 | +2.72 | +20.30% | 50 | 12,807 | 16.98% |
| SPY241231C00540000 | 2024-05-03 4:12PM EDT | 2024-12-31 | 16.64 | 16.56 | 16.77 | +2.62 | +18.69% | 29 | 547 | 16.93% |
| SPY250117C00540000 | 2024-05-03 4:04PM EDT | 2025-01-17 | 18.06 | 18.04 | 18.23 | +2.45 | +15.70% | 537 | 7,265 | 17.25% |
| SPY250321C00540000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 23.46 | 23.58 | 23.79 | +3.97 | +20.37% | 5 | 6,543 | 18.48% |
| SPY250331C00540000 | 2024-05-03 3:49PM EDT | 2025-03-31 | 23.80 | 23.69 | 24.56 | +4.53 | +23.51% | 4 | 17 | 18.60% |
| SPY250620C00540000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 30.62 | 30.70 | 31.05 | +3.03 | +10.98% | 1,073 | 5,424 | 19.72% |
| SPY250919C00540000 | 2024-05-03 3:01PM EDT | 2025-09-19 | 37.32 | 37.21 | 38.17 | +4.61 | +14.09% | 2 | 60 | 20.84% |
| SPY251219C00540000 | 2024-05-03 3:51PM EDT | 2025-12-19 | 43.44 | 42.84 | 44.91 | +1.77 | +4.25% | 5 | 804 | 21.78% |
| SPY260116C00540000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 44.83 | 44.25 | 46.54 | +3.33 | +8.02% | 2 | 479 | 21.89% |
| SPY261218C00540000 | 2024-05-03 11:23AM EDT | 2026-12-18 | 64.04 | 63.50 | 68.47 | +3.65 | +6.04% | 1 | 1,991 | 24.28% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 27.85 | 28.14 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00540000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 28.85 | 27.85 | 28.14 | -6.64 | -18.71% | 58 | 24 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 27.85 | 28.14 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 29.16 | 27.84 | 28.15 | -5.79 | -16.57% | 204 | 6 | 0.00% |
| SPY240607P00540000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 28.95 | 27.84 | 28.15 | -3.95 | -12.01% | 2 | 0 | 0.00% |
| SPY240621P00540000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 28.16 | 27.76 | 28.24 | -6.67 | -19.15% | 3 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 27.76 | 28.24 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 30.72 | 27.95 | 28.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731P00540000 | 2024-05-03 3:32PM EDT | 2024-07-31 | 29.07 | 28.10 | 28.60 | -1.26 | -4.15% | 11 | 12 | 0.00% |
| SPY240816P00540000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 29.64 | 28.43 | 28.87 | -8.15 | -21.57% | 4 | 8 | 5.41% |
| SPY240830P00540000 | 2024-05-03 3:07PM EDT | 2024-08-30 | 29.20 | 28.68 | 29.20 | -1.40 | -4.58% | 1 | 1 | 6.24% |
| SPY240920P00540000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 29.98 | 29.45 | 29.79 | -5.62 | -15.79% | 3 | 142 | 6.95% |
| SPY240930P00540000 | 2024-05-01 2:27PM EDT | 2024-09-30 | 37.00 | 29.47 | 30.05 | 0.00 | - | 2 | 51 | 7.13% |
| SPY241220P00540000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 32.71 | 32.25 | 32.85 | -5.39 | -14.15% | 5 | 12,545 | 8.46% |
| SPY241231P00540000 | 2024-04-30 9:51AM EDT | 2024-12-31 | 34.94 | 32.49 | 33.19 | 0.00 | - | 2 | 2,964 | 8.54% |
| SPY250117P00540000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 33.72 | 32.95 | 33.78 | -7.48 | -18.16% | 52 | 7,118 | 8.71% |
| SPY250321P00540000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 36.10 | 35.02 | 35.48 | -6.24 | -14.74% | 154 | 8,114 | 8.92% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 38.96 | 35.05 | 36.10 | 0.00 | - | 89 | 49 | 9.16% |
| SPY250620P00540000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 39.40 | 37.59 | 38.17 | -3.05 | -7.18% | 8 | 709 | 9.32% |
| SPY251219P00540000 | 2024-05-02 4:07PM EDT | 2025-12-19 | 46.30 | 41.72 | 43.69 | 0.00 | - | 1 | 41 | 10.09% |
| SPY260116P00540000 | 2024-04-30 12:18PM EDT | 2026-01-16 | 46.36 | 42.30 | 44.46 | 0.00 | - | 15 | 250 | 10.17% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 2026-12-18 | 51.50 | 48.35 | 52.35 | 0.00 | - | 1 | 111 | 10.69% |
© 2024 Yahoo. All rights reserved.