Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,312.50 +4.60 (+0.14%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,919.85 -275.75 (-1.44%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,432.10 -552.61 (-0.79%) CMC Crypto 200
1,511.53 -14.89 (-0.98%)
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:575.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00575000 | 2024-05-16 10:24AM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 51.56% |
| SPY240524C00575000 | 2024-05-20 9:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 39.06% |
| SPY240528C00575000 | 2024-05-20 1:51PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 194 | 22.27% |
| SPY240531C00575000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,612 | 18.36% |
| SPY240607C00575000 | 2024-05-20 12:10PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 18 | 149 | 14.65% |
| SPY240614C00575000 | 2024-05-22 2:12PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 99 | 193 | 12.79% |
| SPY240621C00575000 | 2024-05-22 2:37PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 14,406 | 11.13% |
| SPY240628C00575000 | 2024-05-22 1:15PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 94 | 1,406 | 10.40% |
| SPY240719C00575000 | 2024-05-22 4:12PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 22 | 2,865 | 9.89% |
| SPY240731C00575000 | 2024-05-22 2:51PM EDT | 2024-07-31 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 15 | 370 | 10.11% |
| SPY240816C00575000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 0.67 | 0.65 | 0.68 | -0.13 | -16.25% | 385 | 1,215 | 10.61% |
| SPY240830C00575000 | 2024-05-22 3:54PM EDT | 2024-08-30 | 1.05 | 1.09 | 1.13 | -0.29 | -21.64% | 508 | 1,474 | 11.04% |
| SPY240920C00575000 | 2024-05-22 3:30PM EDT | 2024-09-20 | 1.77 | 1.87 | 1.91 | -0.37 | -17.29% | 47 | 3,260 | 11.51% |
| SPY240930C00575000 | 2024-05-20 1:59PM EDT | 2024-09-30 | 2.51 | 2.12 | 2.19 | 0.00 | - | 10 | 1,720 | 11.50% |
| SPY241018C00575000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 3.04 | 3.12 | 3.19 | -0.69 | -18.50% | 76 | 566 | 12.11% |
| SPY241031C00575000 | 2024-05-22 1:37PM EDT | 2024-10-31 | 3.94 | 3.79 | 3.88 | -0.14 | -3.43% | 151 | 968 | 12.41% |
| SPY241129C00575000 | 2024-05-22 9:40AM EDT | 2024-11-29 | 6.58 | 6.09 | 6.39 | -0.43 | -6.13% | 403 | 11 | 13.79% |
| SPY241220C00575000 | 2024-05-22 2:23PM EDT | 2024-12-20 | 7.33 | 7.53 | 7.62 | -0.72 | -8.94% | 46 | 13,171 | 14.09% |
| SPY241231C00575000 | 2024-05-22 2:06PM EDT | 2024-12-31 | 7.94 | 7.92 | 8.04 | -0.45 | -5.36% | 20 | 1,833 | 14.06% |
| SPY250117C00575000 | 2024-05-22 4:11PM EDT | 2025-01-17 | 9.28 | 9.15 | 9.27 | -0.19 | -2.01% | 1,512 | 4,836 | 14.45% |
| SPY250131C00575000 | 2024-05-21 1:49PM EDT | 2025-01-31 | 10.51 | 9.89 | 10.65 | 0.00 | - | 11 | 20 | 14.99% |
| SPY250321C00575000 | 2024-05-22 2:46PM EDT | 2025-03-21 | 13.44 | 13.95 | 14.09 | -1.65 | -10.93% | 7 | 7,400 | 15.80% |
| SPY250331C00575000 | 2024-05-20 11:28AM EDT | 2025-03-31 | 15.46 | 14.25 | 14.49 | 0.00 | - | 145 | 834 | 15.77% |
| SPY250620C00575000 | 2024-05-22 3:24PM EDT | 2025-06-20 | 20.41 | 20.76 | 20.97 | -1.05 | -4.89% | 5 | 5,711 | 17.28% |
| SPY250919C00575000 | 2024-05-22 12:08PM EDT | 2025-09-19 | 28.31 | 27.61 | 27.86 | -0.04 | -0.14% | 2 | 121 | 18.55% |
| SPY251219C00575000 | 2024-05-21 2:18PM EDT | 2025-12-19 | 34.62 | 33.80 | 34.72 | 0.00 | - | 8 | 300 | 19.68% |
| SPY260116C00575000 | 2024-05-22 3:18PM EDT | 2026-01-16 | 35.35 | 34.52 | 37.29 | -1.26 | -3.44% | 16 | 283 | 20.18% |
| SPY260618C00575000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 45.32 | 44.52 | 48.12 | 0.00 | - | 1 | 2 | 21.62% |
| SPY261218C00575000 | 2024-05-20 11:06AM EDT | 2026-12-18 | 59.00 | 56.13 | 57.61 | 0.00 | - | 5 | 74 | 22.20% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00575000 | 2024-05-16 10:07AM EDT | 2024-05-28 | 45.30 | 45.07 | 45.49 | 0.00 | - | - | 0 | 34.77% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 130.73% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 76.72% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 45.40 | 46.02 | 0.00 | - | 1 | 0 | 13.60% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 44.92 | 45.69 | 0.00 | - | 5 | 0 | 11.18% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 53.91 | 54.62 | 0.00 | - | - | 0 | 24.38% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 43.38% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 29.47% |
| SPY241018P00575000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 46.26 | 44.84 | 45.77 | 0.00 | - | 20 | 0 | 7.92% |
| SPY241031P00575000 | 2024-05-17 1:45PM EDT | 2024-10-31 | 46.58 | 44.77 | 45.84 | 0.00 | - | 10 | 10 | 7.77% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 44.71 | 45.91 | 0.00 | - | 1 | 0 | 6.95% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 53.96 | 54.97 | 0.00 | - | 16 | 0 | 14.86% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 19.01% |
| SPY250331P00575000 | 2024-05-20 12:12PM EDT | 2025-03-31 | 45.66 | 45.08 | 47.08 | 0.00 | - | 1 | 1 | 7.20% |
| SPY250620P00575000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 46.99 | 46.20 | 48.48 | 0.00 | - | 4 | 8 | 7.58% |
| SPY250919P00575000 | 2024-05-22 11:08AM EDT | 2025-09-19 | 47.92 | 47.66 | 50.65 | -0.04 | -0.08% | 4 | 3 | 8.18% |
| SPY251219P00575000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 50.78 | 49.40 | 52.43 | 0.00 | - | 2 | 174 | 8.41% |
| SPY260116P00575000 | 2024-05-21 1:16PM EDT | 2026-01-16 | 51.34 | 49.81 | 52.72 | 0.00 | - | 2 | 2,228 | 8.36% |
| SPY260618P00575000 | 2024-05-21 11:12AM EDT | 2026-06-18 | 53.86 | 52.53 | 56.37 | 0.00 | - | 2 | 1 | 8.94% |
| SPY261218P00575000 | 2024-05-21 12:17PM EDT | 2026-12-18 | 57.50 | 55.16 | 59.50 | 0.00 | - | 4 | 205 | 9.09% |
© 2024 Yahoo. All rights reserved.