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
61,835.31 +2,836.51 (+4.81%) CMC Crypto 200
1,330.92 +53.94 (+4.23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:555.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 53.13% |
| SPY240510C00555000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 3,206 | 19.73% |
| SPY240517C00555000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 15,434 | 15.43% |
| SPY240524C00555000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5 | 658 | 13.28% |
| SPY240531C00555000 | 2024-05-03 10:22AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 17 | 4,730 | 12.31% |
| SPY240607C00555000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 472 | 328 | 11.91% |
| SPY240621C00555000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.20 | 0.21 | 0.22 | +0.06 | +42.86% | 7,899 | 17,450 | 11.54% |
| SPY240628C00555000 | 2024-05-03 11:44AM EDT | 2024-06-28 | 0.29 | 0.28 | 0.29 | +0.09 | +45.00% | 27 | 5,354 | 11.32% |
| SPY240719C00555000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 0.76 | 0.75 | 0.77 | +0.20 | +35.71% | 2,199 | 6,836 | 11.70% |
| SPY240731C00555000 | 2024-05-03 11:52AM EDT | 2024-07-31 | 1.10 | 1.11 | 1.14 | +0.31 | +39.24% | 3,051 | 671 | 11.93% |
| SPY240816C00555000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 1.80 | 1.80 | 1.83 | +0.44 | +32.35% | 56 | 1,796 | 12.43% |
| SPY240830C00555000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 2.55 | 2.46 | 2.48 | +0.68 | +36.36% | 1 | 1,098 | 12.77% |
| SPY240920C00555000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 3.42 | 3.49 | 3.52 | +0.75 | +28.09% | 83 | 11,288 | 13.18% |
| SPY240930C00555000 | 2024-05-03 11:18AM EDT | 2024-09-30 | 3.65 | 3.83 | 3.88 | +0.69 | +23.31% | 2 | 1,574 | 13.17% |
| SPY241220C00555000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 9.50 | 9.83 | 9.90 | +1.30 | +15.85% | 4 | 11,550 | 15.56% |
| SPY241231C00555000 | 2024-05-03 9:54AM EDT | 2024-12-31 | 10.70 | 10.21 | 10.32 | +2.10 | +24.42% | 33 | 593 | 15.51% |
| SPY250117C00555000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 9.71 | 11.51 | 11.61 | 0.00 | - | 83 | 3,281 | 15.88% |
| SPY250321C00555000 | 2024-05-02 3:36PM EDT | 2025-03-21 | 14.16 | 16.25 | 16.37 | 0.00 | - | 1 | 2,248 | 17.05% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 2025-03-31 | 15.71 | 16.40 | 17.07 | 0.00 | - | 2 | 10 | 17.19% |
| SPY250620C00555000 | 2024-05-02 11:57AM EDT | 2025-06-20 | 19.74 | 22.80 | 23.00 | 0.00 | - | 9 | 4,848 | 18.34% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 29.13 | 29.56 | 0.00 | - | 2 | 10 | 19.46% |
| SPY251219C00555000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 34.56 | 35.05 | 35.74 | +2.37 | +7.36% | 17 | 649 | 20.34% |
| SPY260116C00555000 | 2024-05-02 10:16AM EDT | 2026-01-16 | 35.94 | 36.06 | 37.34 | +3.29 | +10.08% | 1 | 197 | 20.49% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 57.50 | 54.50 | 59.45 | 0.00 | - | 1 | 43 | 23.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 55.07 | 43.95 | 44.47 | 0.00 | - | 1 | 0 | 73.44% |
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 44.09 | 44.44 | 0.00 | - | 5 | 0 | 24.90% |
| SPY240517P00555000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 54.38 | 44.04 | 44.39 | 0.00 | - | 1 | 0 | 16.21% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 46.36 | 44.14 | 44.53 | 0.00 | - | 2 | 0 | 16.72% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 2024-05-31 | 38.00 | 49.67 | 50.28 | 0.00 | - | 2 | 0 | 35.22% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 43.90 | 44.49 | 0.00 | - | 1 | 1 | 10.72% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 43.97 | 44.49 | 0.00 | - | 1 | 1 | 10.04% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 43.95 | 44.44 | 0.00 | - | 1 | 0 | 8.11% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 44.09 | 44.70 | 0.00 | - | 3 | 0 | 9.32% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 43.93 | 44.53 | 0.00 | - | 1 | 0 | 7.70% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 43.80 | 44.48 | 0.00 | - | 1 | 0 | 6.92% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 43.99 | 44.56 | 0.00 | - | 70 | 5 | 6.87% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 43.93 | 44.64 | 0.00 | - | 3 | 0 | 7.00% |
| SPY241220P00555000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 49.30 | 44.31 | 44.99 | 0.00 | - | 6 | 6 | 6.57% |
| SPY241231P00555000 | 2024-05-03 9:44AM EDT | 2024-12-31 | 44.85 | 44.25 | 45.16 | -1.01 | -2.20% | 2 | 4 | 6.75% |
| SPY250117P00555000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 52.30 | 44.55 | 45.67 | 0.00 | - | 41 | 75 | 7.31% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 45.52 | 46.72 | 0.00 | - | 6 | 1,014 | 7.71% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 45.62 | 46.96 | 0.00 | - | - | 0 | 7.82% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 47.18 | 48.56 | 0.00 | - | 2 | 846 | 8.22% |
| SPY250919P00555000 | 2024-04-30 10:21AM EDT | 2025-09-19 | 50.65 | 48.97 | 50.67 | 0.00 | - | 2 | 5 | 8.69% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 50.57 | 52.83 | 0.00 | - | 1 | 921 | 9.07% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 58.34 | 51.05 | 53.47 | 0.00 | - | 8 | 41 | 9.17% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 55.65 | 60.50 | 0.00 | - | 1 | 1,752 | 9.85% |
© 2024 Yahoo. All rights reserved.