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
8,229.74 +57.59 (+0.70%) Bitcoin USD
61,059.19 +2,409.77 (+4.11%) CMC Crypto 200
1,305.64 +28.66 (+2.24%)
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:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00550000 | 2024-05-02 10:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,630 | 25.00% |
| SPY240506C00550000 | 2024-05-01 2:37PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 4,682 | 12.50% |
| SPY240507C00550000 | 2024-05-02 9:30AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| SPY240508C00550000 | 2024-04-30 1:17PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| SPY240509C00550000 | 2024-04-29 1:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 988 | 12.50% |
| SPY240510C00550000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,088 | 12.50% |
| SPY240517C00550000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 14,137 | 6.25% |
| SPY240524C00550000 | 2024-05-02 2:39PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 943 | 6.25% |
| SPY240531C00550000 | 2024-05-02 2:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 4,857 | 6.25% |
| SPY240607C00550000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 549 | 6.25% |
| SPY240621C00550000 | 2024-05-02 4:13PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 508 | 24,971 | 6.25% |
| SPY240628C00550000 | 2024-05-02 3:11PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 127 | 7,956 | 6.25% |
| SPY240719C00550000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 574 | 4,330 | 3.13% |
| SPY240731C00550000 | 2024-05-02 3:52PM EDT | 2024-07-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 110 | 879 | 3.13% |
| SPY240816C00550000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,253 | 9,501 | 3.13% |
| SPY240830C00550000 | 2024-05-02 3:49PM EDT | 2024-08-30 | 2.50 | 0.00 | 0.00 | 0.00 | - | 102 | 2,333 | 3.13% |
| SPY240920C00550000 | 2024-05-02 4:11PM EDT | 2024-09-20 | 3.58 | 0.00 | 0.00 | 0.00 | - | 253 | 12,970 | 3.13% |
| SPY240930C00550000 | 2024-05-02 2:49PM EDT | 2024-09-30 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 2,055 | 3.13% |
| SPY241220C00550000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 9.76 | 0.00 | 0.00 | 0.00 | - | 149 | 11,234 | 1.56% |
| SPY241231C00550000 | 2024-05-02 4:11PM EDT | 2024-12-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 45 | 1,113 | 1.56% |
| SPY250117C00550000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 379 | 16,142 | 1.56% |
| SPY250321C00550000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 5,235 | 1.56% |
| SPY250331C00550000 | 2024-05-02 2:58PM EDT | 2025-03-31 | 16.74 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 1.56% |
| SPY250620C00550000 | 2024-05-02 4:09PM EDT | 2025-06-20 | 22.72 | 0.00 | 0.00 | 0.00 | - | 35 | 4,057 | 1.56% |
| SPY250919C00550000 | 2024-05-02 12:18PM EDT | 2025-09-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 1.56% |
| SPY251219C00550000 | 2024-05-01 3:49PM EDT | 2025-12-19 | 34.62 | 0.00 | 0.00 | 0.00 | - | 25 | 2,200 | 1.56% |
| SPY260116C00550000 | 2024-05-02 11:33AM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 1.56% |
| SPY261218C00550000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 57.09 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00550000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00550000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 49.15 | 0.00 | 0.00 | 0.00 | - | 47 | 8 | 0.00% |
| SPY240517P00550000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 49.37 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607P00550000 | 2024-05-02 4:01PM EDT | 2024-06-07 | 44.60 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240628P00550000 | 2024-04-24 9:40AM EDT | 2024-06-28 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00550000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240731P00550000 | 2024-05-02 2:57PM EDT | 2024-07-31 | 44.57 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00550000 | 2024-05-01 12:00PM EDT | 2024-08-30 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00550000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 44.57 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.00% |
| SPY240930P00550000 | 2024-05-01 3:45PM EDT | 2024-09-30 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241220P00550000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 21 | 3,696 | 0.00% |
| SPY241231P00550000 | 2024-05-02 12:39PM EDT | 2024-12-31 | 48.47 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| SPY250117P00550000 | 2024-05-02 12:09PM EDT | 2025-01-17 | 48.01 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6,054 | 0.00% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250620P00550000 | 2024-05-02 2:15PM EDT | 2025-06-20 | 49.01 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.00% |
| SPY250919P00550000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 50.18 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| SPY251219P00550000 | 2024-05-02 10:01AM EDT | 2025-12-19 | 54.86 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 0.00% |
| SPY260116P00550000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 54.33 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| SPY261218P00550000 | 2024-04-25 4:01PM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.