Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.02 +7.28 (+0.14%) Dow
38,879.45 +27.18 (+0.07%) Nasdaq
16,346.07 -3.18 (-0.02%) Bitcoin USD
63,341.98 +124.26 (+0.20%) CMC Crypto 200
1,314.96 -50.17 (-3.67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:560.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 926 | 26.56% |
| SPY240515C00560000 | 2024-05-07 12:39PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,103 | 18.95% |
| SPY240517C00560000 | 2024-05-07 1:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 118 | 8,867 | 17.19% |
| SPY240524C00560000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 1,130 | 14.55% |
| SPY240531C00560000 | 2024-05-07 12:57PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 69 | 9,748 | 12.94% |
| SPY240607C00560000 | 2024-05-07 1:40PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 230 | 453 | 12.06% |
| SPY240614C00560000 | 2024-05-07 12:05PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.17 | +0.04 | +26.67% | 15 | 750 | 11.99% |
| SPY240621C00560000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.24 | +0.05 | +25.00% | 5,166 | 19,816 | 11.67% |
| SPY240628C00560000 | 2024-05-07 1:31PM EDT | 2024-06-28 | 0.32 | 0.30 | 0.32 | +0.04 | +14.29% | 5 | 3,422 | 11.44% |
| SPY240719C00560000 | 2024-05-07 12:37PM EDT | 2024-07-19 | 0.83 | 0.80 | 0.81 | +0.10 | +13.70% | 317 | 9,915 | 11.65% |
| SPY240731C00560000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 1.23 | 1.21 | 1.25 | +0.20 | +19.42% | 3,067 | 1,689 | 11.99% |
| SPY240816C00560000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 2.05 | 1.95 | 1.97 | +0.25 | +13.89% | 207 | 16,988 | 12.44% |
| SPY240830C00560000 | 2024-05-07 1:42PM EDT | 2024-08-30 | 2.70 | 2.66 | 2.70 | +0.22 | +8.87% | 15 | 1,074 | 12.83% |
| SPY240920C00560000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 3.81 | 3.66 | 3.76 | +0.44 | +13.06% | 114 | 4,991 | 13.19% |
| SPY240930C00560000 | 2024-05-07 12:10PM EDT | 2024-09-30 | 4.24 | 4.10 | 4.15 | +0.77 | +22.19% | 20 | 1,500 | 13.18% |
| SPY241031C00560000 | 2024-05-07 11:03AM EDT | 2024-10-31 | 6.21 | 6.13 | 6.23 | +0.41 | +7.07% | 4 | 708 | 14.02% |
| SPY241220C00560000 | 2024-05-07 1:41PM EDT | 2024-12-20 | 10.48 | 10.43 | 10.48 | +0.53 | +5.33% | 15 | 9,953 | 15.63% |
| SPY241231C00560000 | 2024-05-07 1:37PM EDT | 2024-12-31 | 10.95 | 10.77 | 10.87 | +0.97 | +9.72% | 17 | 388 | 15.54% |
| SPY250117C00560000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 12.26 | 12.09 | 12.13 | +0.63 | +5.42% | 63 | 4,201 | 15.86% |
| SPY250321C00560000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 17.15 | 16.78 | 16.88 | +0.65 | +3.94% | 10 | 4,082 | 16.96% |
| SPY250331C00560000 | 2024-05-03 3:16PM EDT | 2025-03-31 | 15.17 | 16.88 | 17.54 | 0.00 | - | 3 | 17 | 17.07% |
| SPY250620C00560000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 23.77 | 23.66 | 23.87 | +0.71 | +3.08% | 3 | 1,701 | 18.37% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 29.95 | 30.37 | 0.00 | - | 2 | 20 | 19.41% |
| SPY251219C00560000 | 2024-05-07 10:55AM EDT | 2025-12-19 | 36.64 | 36.37 | 37.00 | +1.27 | +3.59% | 6 | 2,258 | 20.43% |
| SPY260116C00560000 | 2024-05-06 1:53PM EDT | 2026-01-16 | 36.38 | 37.48 | 38.60 | 0.00 | - | 1 | 211 | 20.56% |
| SPY261218C00560000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 58.82 | 56.50 | 60.00 | +2.82 | +5.04% | 1 | 166 | 22.99% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 42.05 | 42.33 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 43.54 | 41.75 | 42.14 | 0.00 | - | 14 | 5 | 0.00% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 41.97 | 42.07 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621P00560000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 41.50 | 42.30 | 42.82 | -15.41 | -27.08% | 5 | 0 | 11.11% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 41.87 | 42.44 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 41.73 | 42.22 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 42.33 | 42.85 | 0.00 | - | 1 | 0 | 7.70% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 41.68 | 42.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 41.65 | 42.18 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 41.59 | 42.21 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00560000 | 2024-04-29 11:35AM EDT | 2024-10-31 | 50.83 | 41.63 | 42.44 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00560000 | 2024-05-07 1:09PM EDT | 2024-12-20 | 42.68 | 42.24 | 42.97 | -4.41 | -9.37% | 3 | 3 | 5.62% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 42.35 | 43.17 | 0.00 | - | 1 | 16 | 5.98% |
| SPY250117P00560000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 42.80 | 42.62 | 43.56 | -2.00 | -4.46% | 21 | 86 | 6.50% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 43.66 | 44.71 | 0.00 | - | 10 | 10 | 7.17% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 43.88 | 44.87 | 0.00 | - | - | 1 | 7.22% |
| SPY250620P00560000 | 2024-05-07 11:40AM EDT | 2025-06-20 | 46.50 | 45.86 | 47.07 | -1.51 | -3.15% | 1 | 226 | 8.12% |
| SPY250919P00560000 | 2024-05-06 12:30PM EDT | 2025-09-19 | 50.43 | 47.61 | 49.20 | 0.00 | - | 6 | 4 | 8.57% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 49.32 | 51.36 | 0.00 | - | 5 | 1,702 | 8.93% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 49.53 | 51.75 | 0.00 | - | 5 | 19 | 8.90% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 54.59 | 59.50 | 0.00 | - | 1 | 250 | 9.83% |
© 2024 Yahoo. All rights reserved.