Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.38 +30.59 (+0.60%) Dow
38,721.99 +46.31 (+0.12%) Nasdaq
16,276.67 +120.35 (+0.74%) Bitcoin USD
63,570.21 -886.01 (-1.37%) CMC Crypto 200
1,365.85 +53.22 (+4.05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:580.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,066 | 34.77% |
| SPY240517C00580000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,213 | 22.27% |
| SPY240524C00580000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 175 | 17.97% |
| SPY240531C00580000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 3,857 | 16.21% |
| SPY240607C00580000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 49 | 15.04% |
| SPY240614C00580000 | 2024-05-03 1:39PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 14.06% |
| SPY240621C00580000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 445 | 17,361 | 13.28% |
| SPY240628C00580000 | 2024-05-03 4:04PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 12 | 6,011 | 12.70% |
| SPY240719C00580000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 7 | 2,297 | 12.09% |
| SPY240731C00580000 | 2024-05-03 1:04PM EDT | 2024-07-31 | 0.19 | 0.21 | 0.22 | 0.00 | - | 2 | 812 | 11.87% |
| SPY240816C00580000 | 2024-05-06 9:41AM EDT | 2024-08-16 | 0.39 | 0.39 | 0.40 | +0.04 | +11.43% | 14 | 1,369 | 11.99% |
| SPY240830C00580000 | 2024-05-06 9:54AM EDT | 2024-08-30 | 0.60 | 0.60 | 0.62 | +0.14 | +30.43% | 6 | 212 | 12.17% |
| SPY240920C00580000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 1.02 | 0.99 | 1.00 | +0.14 | +15.91% | 38 | 4,415 | 12.33% |
| SPY240930C00580000 | 2024-05-03 9:54AM EDT | 2024-09-30 | 1.01 | 1.13 | 1.16 | 0.00 | - | 10 | 588 | 12.29% |
| SPY241031C00580000 | 2024-05-03 10:21AM EDT | 2024-10-31 | 1.70 | 2.07 | 2.13 | 0.00 | - | 39 | 77 | 12.93% |
| SPY241220C00580000 | 2024-05-06 10:25AM EDT | 2024-12-20 | 4.53 | 4.47 | 4.51 | +0.39 | +9.42% | 3 | 2,730 | 14.22% |
| SPY241231C00580000 | 2024-05-03 11:15AM EDT | 2024-12-31 | 3.96 | 4.71 | 4.78 | 0.00 | - | 30 | 262 | 14.16% |
| SPY250117C00580000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 5.62 | 5.55 | 5.62 | +0.55 | +10.85% | 3 | 3,779 | 14.45% |
| SPY250321C00580000 | 2024-05-06 9:55AM EDT | 2025-03-21 | 8.98 | 8.99 | 9.08 | +0.59 | +7.03% | 3 | 4,826 | 15.51% |
| SPY250331C00580000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 6.71 | 9.21 | 9.47 | 0.00 | - | 34 | 26 | 15.53% |
| SPY250620C00580000 | 2024-05-06 9:48AM EDT | 2025-06-20 | 14.30 | 14.23 | 14.40 | +1.16 | +8.83% | 3 | 6,018 | 16.73% |
| SPY250919C00580000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 20.05 | 19.81 | 20.14 | +4.38 | +27.95% | 2 | 31 | 17.88% |
| SPY251219C00580000 | 2024-05-03 4:08PM EDT | 2025-12-19 | 24.49 | 25.37 | 25.85 | 0.00 | - | 22 | 321 | 18.83% |
| SPY260116C00580000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 23.25 | 26.50 | 27.42 | 0.00 | - | 31 | 199 | 19.03% |
| SPY261218C00580000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 43.86 | 45.64 | 48.54 | 0.00 | - | 3 | 1,225 | 21.90% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 68.30 | 65.64 | 65.95 | 0.00 | - | 2 | 2 | 33.72% |
| SPY240531P00580000 | 2024-04-29 9:59AM EDT | 2024-05-31 | 70.39 | 65.67 | 65.98 | 0.00 | - | 2 | 0 | 23.28% |
| SPY240621P00580000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 65.95 | 65.53 | 66.00 | -2.36 | -3.45% | 4 | 7 | 17.51% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 65.56 | 66.06 | 0.00 | - | 1 | 0 | 14.25% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 19.66% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 38.94% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 20.97% |
| SPY241220P00580000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 75.95 | 65.55 | 66.17 | 0.00 | - | 1 | 1 | 8.55% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 18.75% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 65.10 | 66.51 | 0.00 | - | 1 | 0 | 7.96% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 65.03 | 66.60 | 0.00 | - | 2 | 0 | 7.99% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 65.11 | 66.67 | 0.00 | - | 1 | 1 | 7.28% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 8.91% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 16.90% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 16.82% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 68.50 | 73.00 | 0.00 | - | 2 | 393 | 8.32% |
© 2024 Yahoo. All rights reserved.