Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,215.00 +27.33 (+0.53%) Dow
39,411.48 +355.09 (+0.91%) Nasdaq
16,349.27 +46.51 (+0.29%) Bitcoin USD
62,313.30 +26.18 (+0.04%) CMC Crypto 200
1,341.69 +41.59 (+3.20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:300.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00300000 | 2024-05-08 9:52AM EDT | 2024-05-17 | 216.67 | 219.97 | 220.23 | 0.00 | - | 17 | 98 | 127.34% |
| SPY240531C00300000 | 2024-05-07 2:55PM EDT | 2024-05-31 | 218.04 | 220.68 | 220.86 | 0.00 | - | 2 | 14 | 103.08% |
| SPY240621C00300000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 218.99 | 221.35 | 221.84 | 0.00 | - | 10 | 1,678 | 85.35% |
| SPY240628C00300000 | 2024-05-02 4:02PM EDT | 2024-06-28 | 207.68 | 221.39 | 221.92 | 0.00 | - | 4 | 17 | 79.83% |
| SPY240719C00300000 | 2024-05-08 9:45AM EDT | 2024-07-19 | 217.92 | 221.36 | 221.90 | 0.00 | - | 2 | 17 | 66.99% |
| SPY240816C00300000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 206.43 | 222.47 | 223.05 | 0.00 | - | 2 | 3 | 63.26% |
| SPY240920C00300000 | 2024-05-08 9:49AM EDT | 2024-09-20 | 221.12 | 223.98 | 224.67 | 0.00 | - | 1 | 10,408 | 60.20% |
| SPY240930C00300000 | 2024-04-30 4:01PM EDT | 2024-09-30 | 206.71 | 223.93 | 224.79 | 0.00 | - | 2 | 26 | 58.19% |
| SPY241220C00300000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 225.54 | 226.77 | 227.80 | -0.34 | -0.15% | 18 | 766 | 53.05% |
| SPY250117C00300000 | 2024-05-07 12:33PM EDT | 2025-01-17 | 225.91 | 226.64 | 228.31 | 0.00 | - | 10 | 492 | 50.39% |
| SPY250321C00300000 | 2024-05-01 12:15PM EDT | 2025-03-21 | 213.36 | 229.09 | 231.20 | 0.00 | - | 1 | 342 | 50.67% |
| SPY250620C00300000 | 2024-05-09 1:48PM EDT | 2025-06-20 | 232.48 | 231.58 | 234.29 | +2.24 | +0.97% | 5 | 296 | 48.24% |
| SPY251219C00300000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 235.07 | 235.47 | 239.16 | -0.19 | -0.08% | 2 | 310 | 44.37% |
| SPY260116C00300000 | 2024-05-07 11:52AM EDT | 2026-01-16 | 236.06 | 235.68 | 239.32 | 0.00 | - | 3 | 84 | 43.48% |
| SPY261218C00300000 | 2024-05-09 11:25AM EDT | 2026-12-18 | 246.00 | 245.00 | 248.00 | +7.00 | +2.93% | 4 | 121 | 40.36% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00300000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,228 | 103.13% |
| SPY240531P00300000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 4,064 | 64.06% |
| SPY240621P00300000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 36,190 | 53.91% |
| SPY240628P00300000 | 2024-05-09 9:45AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 24 | 3,931 | 51.17% |
| SPY240719P00300000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | 0.00 | - | 3 | 4,967 | 46.68% |
| SPY240816P00300000 | 2024-05-09 1:10PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 100 | 1,639 | 42.24% |
| SPY240920P00300000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.29 | 0.00 | - | 11 | 13,310 | 38.50% |
| SPY240930P00300000 | 2024-05-09 9:56AM EDT | 2024-09-30 | 0.31 | 0.31 | 0.32 | 0.00 | - | 40 | 791 | 37.62% |
| SPY241220P00300000 | 2024-05-09 2:45PM EDT | 2024-12-20 | 0.74 | 0.73 | 0.75 | -0.01 | -1.33% | 434 | 13,592 | 33.91% |
| SPY250117P00300000 | 2024-05-09 1:26PM EDT | 2025-01-17 | 0.89 | 0.87 | 0.90 | -0.06 | -6.32% | 112 | 2,499 | 32.90% |
| SPY250321P00300000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 1.22 | 1.20 | 1.22 | -0.01 | -0.81% | 4 | 1,942 | 30.94% |
| SPY250620P00300000 | 2024-05-08 9:36AM EDT | 2025-06-20 | 1.72 | 1.63 | 1.68 | 0.00 | - | 5 | 3,576 | 28.83% |
| SPY250919P00300000 | 2024-05-09 9:39AM EDT | 2025-09-19 | 2.18 | 2.14 | 2.20 | -0.09 | -3.96% | 5 | 19 | 27.42% |
| SPY251219P00300000 | 2024-05-09 1:14PM EDT | 2025-12-19 | 2.65 | 2.63 | 2.70 | -0.06 | -2.21% | 6 | 4,129 | 26.26% |
| SPY260116P00300000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 2.81 | 2.80 | 2.89 | 0.00 | - | 2 | 1,420 | 26.02% |
| SPY261218P00300000 | 2024-05-09 2:15PM EDT | 2026-12-18 | 4.55 | 4.01 | 5.24 | -0.34 | -6.95% | 30 | 126 | 23.92% |
© 2024 Yahoo. All rights reserved.