Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,296.77 +4.08 (+0.12%) Nikkei
38,297.67 +23.62 (+0.06%) Hang Seng
18,180.81 +417.78 (+2.35%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,264.52 -2,822.88 (-4.70%) CMC Crypto 200
1,258.78 -80.29 (-6.00%)
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:545.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00545000 | 2024-04-30 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,644 | 0 | 25.00% |
| SPY240510C00545000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240517C00545000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY240524C00545000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY240531C00545000 | 2024-05-01 3:30PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SPY240607C00545000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SPY240621C00545000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| SPY240628C00545000 | 2024-05-01 3:54PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| SPY240719C00545000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| SPY240731C00545000 | 2024-05-01 3:25PM EDT | 2024-07-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY240816C00545000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| SPY240830C00545000 | 2024-05-01 2:42PM EDT | 2024-08-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240920C00545000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| SPY240930C00545000 | 2024-05-01 3:58PM EDT | 2024-09-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY241220C00545000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 11.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPY241231C00545000 | 2024-05-01 2:51PM EDT | 2024-12-31 | 12.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250117C00545000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 12.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY250321C00545000 | 2024-04-29 2:54PM EDT | 2025-03-21 | 20.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPY250620C00545000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 24.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY250919C00545000 | 2024-04-29 9:50AM EDT | 2025-09-19 | 34.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00545000 | 2024-05-01 11:18AM EDT | 2025-12-19 | 35.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY260116C00545000 | 2024-04-29 3:39PM EDT | 2026-01-16 | 42.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY261218C00545000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 57.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00545000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 44.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00545000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 44.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00545000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 44.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00545000 | 2024-04-23 9:50AM EDT | 2024-06-28 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 2024-07-31 | 40.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 2024-08-30 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00545000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00545000 | 2024-04-26 9:33AM EDT | 2024-09-30 | 38.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00545000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 40.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00545000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 42.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 38.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00545000 | 2024-04-30 2:34PM EDT | 2025-03-21 | 42.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331P00545000 | 2024-04-30 11:55AM EDT | 2025-03-31 | 42.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPY250620P00545000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 48.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 47.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 58.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.