Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,303.48 -10.57 (-0.32%) Nikkei
39,121.99 +52.31 (+0.13%) Hang Seng
19,329.87 -306.35 (-1.56%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,987.48 +4,369.33 (+6.56%) CMC Crypto 200
1,513.11 +158.70 (+11.72%)
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:543.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00543000 | 2024-05-20 4:02PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 996 | 1,674 | 10.94% |
| SPY240528C00543000 | 2024-05-20 4:05PM EDT | 2024-05-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 304 | 115 | 8.25% |
| SPY240529C00543000 | 2024-05-20 2:20PM EDT | 2024-05-29 | 0.10 | 0.09 | 0.10 | 0.00 | - | 560 | 107 | 8.50% |
| SPY240530C00543000 | 2024-05-20 2:51PM EDT | 2024-05-30 | 0.19 | 0.13 | 0.14 | +0.05 | +35.71% | 232 | 4 | 8.57% |
| SPY240531C00543000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.21 | +0.01 | +4.76% | 194 | 1,562 | 8.89% |
| SPY240607C00543000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.76 | 0.71 | 0.72 | +0.02 | +2.70% | 345 | 3,338 | 9.53% |
| SPY240614C00543000 | 2024-05-20 4:00PM EDT | 2024-06-14 | 1.71 | 1.60 | 1.63 | +0.07 | +4.27% | 612 | 2,486 | 10.72% |
| SPY240621C00543000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.99 | 1.99 | 2.02 | -0.06 | -2.93% | 1,767 | 4,072 | 10.34% |
| SPY240628C00543000 | 2024-05-20 1:48PM EDT | 2024-06-28 | 2.80 | 2.47 | 2.50 | +0.25 | +9.80% | 214 | 1,034 | 10.28% |
| SPY250331C00543000 | 2024-05-14 9:45AM EDT | 2025-03-31 | 26.56 | 30.11 | 31.22 | 0.00 | - | 1 | 28 | 18.79% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00543000 | 2024-05-20 2:20PM EDT | 2024-05-24 | 12.97 | 12.95 | 13.51 | +0.07 | +0.54% | 8 | 1 | 18.87% |
| SPY240531P00543000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 12.82 | 13.05 | 13.41 | -9.46 | -42.46% | 1 | 0 | 10.80% |
| SPY240607P00543000 | 2024-05-20 4:06PM EDT | 2024-06-07 | 13.15 | 13.05 | 13.41 | -1.17 | -8.17% | 1 | 0 | 8.45% |
| SPY240621P00543000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 13.86 | 13.63 | 14.23 | -0.67 | -4.61% | 2 | 3 | 8.69% |
| SPY240628P00543000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 16.00 | 14.05 | 14.59 | 0.00 | - | 7 | 29 | 8.64% |
| SPY250331P00543000 | 2024-05-17 10:18AM EDT | 2025-03-31 | 27.23 | 26.35 | 26.51 | 0.00 | - | 42 | 925 | 9.75% |
© 2024 Yahoo. All rights reserved.