Singapore markets close in 3 hours 1 minute
Straits Times Index
3,306.20 +3.01 (+0.09%) Nikkei
38,715.53 +479.46 (+1.25%) Hang Seng
18,489.63 -88.67 (-0.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,531.13 -623.04 (-0.97%) CMC Crypto 200
1,363.61 +50.99 (+3.89%)
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:595.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 45.31% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00595000 | 2024-05-06 4:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,977 | 0 | 12.50% |
| SPY240621C00595000 | 2024-04-30 1:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY240628C00595000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| SPY240719C00595000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| SPY240731C00595000 | 2024-05-06 11:39AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816C00595000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| SPY240830C00595000 | 2024-05-06 2:27PM EDT | 2024-08-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920C00595000 | 2024-05-06 4:07PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240930C00595000 | 2024-05-06 1:02PM EDT | 2024-09-30 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241220C00595000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SPY241231C00595000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250117C00595000 | 2024-05-06 4:11PM EDT | 2025-01-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY250321C00595000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 5.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250620C00595000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 10.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919C00595000 | 2024-05-06 3:56PM EDT | 2025-09-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 3.13% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260116C00595000 | 2024-05-06 2:10PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218C00595000 | 2024-05-03 9:40AM EDT | 2026-12-18 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 134.11% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 28.42% |
| SPY240930P00595000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 94.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 99.65% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 15.30% |
© 2024 Yahoo. All rights reserved.