Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,306.29 -1.84 (-0.03%) Dow
39,844.53 +37.76 (+0.09%) Nasdaq
16,762.17 -32.71 (-0.19%) Bitcoin USD
70,579.56 +3,480.44 (+5.19%) CMC Crypto 200
1,542.89 +54.35 (+3.65%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:542.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00542000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 347 | 2,289 | 6.25% |
| SPY240528C00542000 | 2024-05-21 9:46AM EDT | 2024-05-28 | 0.09 | 0.08 | 0.09 | 0.00 | - | 61 | 765 | 8.52% |
| SPY240529C00542000 | 2024-05-20 4:03PM EDT | 2024-05-29 | 0.15 | 0.13 | 0.14 | 0.00 | - | 90 | 396 | 8.72% |
| SPY240530C00542000 | 2024-05-20 2:31PM EDT | 2024-05-30 | 0.29 | 0.18 | 0.19 | 0.00 | - | 135 | 136 | 8.81% |
| SPY240531C00542000 | 2024-05-21 9:44AM EDT | 2024-05-31 | 0.28 | 0.25 | 0.26 | -0.03 | -9.68% | 8 | 2,555 | 9.01% |
| SPY240607C00542000 | 2024-05-21 9:40AM EDT | 2024-06-07 | 0.86 | 0.82 | 0.84 | -0.03 | -3.37% | 14 | 2,311 | 9.71% |
| SPY240614C00542000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 1.78 | 1.80 | 1.81 | -0.08 | -4.30% | 88 | 2,144 | 10.90% |
| SPY240621C00542000 | 2024-05-21 9:44AM EDT | 2024-06-21 | 2.24 | 2.19 | 2.21 | -0.11 | -4.68% | 8 | 5,532 | 10.49% |
| SPY240628C00542000 | 2024-05-20 11:24AM EDT | 2024-06-28 | 2.69 | 2.70 | 2.72 | -0.69 | -20.41% | 1 | 1,225 | 10.44% |
| SPY250331C00542000 | 2024-05-09 11:44AM EDT | 2025-03-31 | 25.92 | 30.12 | 31.87 | 0.00 | - | 1 | 27 | 19.01% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00542000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 12.47 | 11.14 | 13.52 | 0.00 | - | 7 | 8 | 22.97% |
| SPY240531P00542000 | 2024-05-20 3:21PM EDT | 2024-05-31 | 11.82 | 12.09 | 12.97 | 0.00 | - | 6 | 6 | 11.26% |
| SPY240607P00542000 | 2024-05-20 9:34AM EDT | 2024-06-07 | 12.10 | 11.39 | 13.70 | 0.00 | - | 50 | 51 | 11.43% |
| SPY240614P00542000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 13.48 | 12.23 | 13.43 | 0.00 | - | 3 | 0 | 8.94% |
| SPY240621P00542000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 13.07 | 13.02 | 13.99 | 0.00 | - | 3 | 5 | 9.24% |
| SPY240628P00542000 | 2024-05-17 9:48AM EDT | 2024-06-28 | 14.70 | 12.60 | 14.40 | 0.00 | - | 1 | 1 | 9.19% |
| SPY250331P00542000 | 2024-05-17 10:18AM EDT | 2025-03-31 | 26.79 | 26.19 | 26.31 | 0.00 | - | 59 | 857 | 9.84% |
© 2024 Yahoo. All rights reserved.