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
63,897.59 -261.46 (-0.41%) CMC Crypto 200
1,328.10 +51.12 (+4.00%)
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:590.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 37.50% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,862 | 25.39% |
| SPY240524C00590000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 590 | 20.31% |
| SPY240531C00590000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,560 | 18.75% |
| SPY240607C00590000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 16.60% |
| SPY240621C00590000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 8,137 | 14.55% |
| SPY240628C00590000 | 2024-04-30 10:44AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 319 | 13.58% |
| SPY240719C00590000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 4 | 2,646 | 12.70% |
| SPY240731C00590000 | 2024-05-02 9:30AM EDT | 2024-07-31 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 15 | 1,138 | 12.48% |
| SPY240816C00590000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 10 | 1,473 | 12.43% |
| SPY240830C00590000 | 2024-05-03 2:07PM EDT | 2024-08-30 | 0.30 | 0.29 | 0.30 | +0.08 | +36.36% | 3 | 456 | 12.38% |
| SPY240920C00590000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.51 | +0.13 | +35.14% | 70 | 4,810 | 12.44% |
| SPY240930C00590000 | 2024-05-03 9:43AM EDT | 2024-09-30 | 0.56 | 0.58 | 0.61 | +0.18 | +47.37% | 1 | 372 | 12.40% |
| SPY241220C00590000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 2.74 | 2.73 | 2.80 | +0.75 | +37.69% | 27 | 2,851 | 13.94% |
| SPY241231C00590000 | 2024-05-02 3:48PM EDT | 2024-12-31 | 2.23 | 2.89 | 3.03 | 0.00 | - | 3 | 907 | 13.91% |
| SPY250117C00590000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 3.38 | 3.56 | 3.63 | +0.57 | +20.28% | 5 | 4,335 | 14.14% |
| SPY250321C00590000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 6.27 | 6.18 | 6.34 | +1.33 | +26.92% | 1 | 2,824 | 15.10% |
| SPY250331C00590000 | 2024-04-30 3:44PM EDT | 2025-03-31 | 5.50 | 6.26 | 6.85 | 0.00 | - | 10 | 21 | 15.27% |
| SPY250620C00590000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 10.46 | 10.56 | 10.85 | +1.24 | +13.45% | 7 | 3,482 | 16.28% |
| SPY250919C00590000 | 2024-05-02 3:03PM EDT | 2025-09-19 | 15.81 | 15.27 | 16.14 | +2.10 | +15.32% | 9 | 1,236 | 17.48% |
| SPY251219C00590000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 19.84 | 20.35 | 21.31 | -0.56 | -2.75% | 2 | 848 | 18.39% |
| SPY260116C00590000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 22.62 | 21.37 | 23.23 | 0.00 | - | 9 | 237 | 18.78% |
| SPY261218C00590000 | 2024-04-26 12:54PM EDT | 2026-12-18 | 41.99 | 39.44 | 43.39 | 0.00 | - | 7 | 44 | 21.59% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 77.84 | 78.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 77.74 | 78.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 77.73 | 78.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 77.67 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00590000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 89.31 | 77.60 | 78.34 | 0.00 | - | 3 | 2 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 10.68% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 77.07 | 78.88 | 0.00 | - | 7 | 0 | 6.39% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 8.11% |
| SPY260116P00590000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 78.50 | 76.41 | 79.53 | -9.00 | -10.29% | 1 | 3 | 6.56% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 77.21 | 82.00 | 0.00 | - | 1 | 1,346 | 7.22% |
© 2024 Yahoo. All rights reserved.