Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,880.44 -2,083.88 (-3.31%) CMC Crypto 200
1,260.75 -97.26 (-7.16%)
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:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00305000 | 2024-04-29 10:51AM EDT | 2024-05-17 | 205.81 | 215.79 | 216.20 | 0.00 | - | 2 | 10 | 142.97% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 196.99 | 197.40 | 0.00 | - | 76 | 41 | 0.00% |
| SPY240621C00305000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 216.87 | 217.19 | 217.96 | 0.00 | - | 2 | 2,032 | 87.12% |
| SPY240628C00305000 | 2024-04-30 12:26PM EDT | 2024-06-28 | 204.20 | 217.17 | 217.97 | 0.00 | - | 2 | 4 | 80.74% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 218.38 | 219.34 | 0.00 | - | 4 | 12 | 63.98% |
| SPY240920C00305000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 216.61 | 219.95 | 221.12 | 0.00 | - | 4 | 612 | 60.66% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 209.92 | 219.85 | 221.25 | 0.00 | - | 2 | 43 | 58.56% |
| SPY241220C00305000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 222.28 | 222.70 | 224.44 | 0.00 | - | 2 | 468 | 53.09% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 222.49 | 225.01 | 0.00 | - | 2 | 28 | 50.38% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 39.18% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 227.75 | 232.17 | 236.04 | 0.00 | - | 2 | 13 | 44.43% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 33.05% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 240.44 | 245.00 | 0.00 | - | 1 | 5 | 40.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00305000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,644 | 50.00% |
| SPY240531P00305000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,564 | 69.53% |
| SPY240621P00305000 | 2024-05-10 12:29PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 5,966 | 53.13% |
| SPY240628P00305000 | 2024-05-07 9:30AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,159 | 50.39% |
| SPY240719P00305000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 75 | 547 | 45.80% |
| SPY240816P00305000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 41 | 1,192 | 41.65% |
| SPY240920P00305000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.31 | 0.00 | - | 1 | 1,854 | 37.99% |
| SPY240930P00305000 | 2024-05-07 2:33PM EDT | 2024-09-30 | 0.35 | 0.32 | 0.35 | 0.00 | - | 3 | 345 | 37.21% |
| SPY241220P00305000 | 2024-05-09 3:01PM EDT | 2024-12-20 | 0.78 | 0.77 | 0.79 | 0.00 | - | 1 | 2,517 | 33.40% |
| SPY250117P00305000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 0.97 | 0.91 | 0.95 | 0.00 | - | 8 | 456 | 32.42% |
| SPY250321P00305000 | 2024-05-08 12:34PM EDT | 2025-03-21 | 1.32 | 1.25 | 1.30 | 0.00 | - | 4 | 253 | 30.55% |
| SPY250620P00305000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 1.85 | 1.71 | 1.78 | 0.00 | - | 1 | 43 | 28.47% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 2.24 | 2.34 | 0.00 | - | 2 | 3 | 27.11% |
| SPY251219P00305000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 2.86 | 2.77 | 2.88 | 0.00 | - | 1 | 797 | 25.99% |
| SPY260116P00305000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 2.94 | 2.92 | 3.04 | -0.06 | -2.00% | 12 | 204 | 25.68% |
| SPY261218P00305000 | 2024-05-08 12:29PM EDT | 2026-12-18 | 4.75 | 3.63 | 5.92 | 0.00 | - | 1 | 11 | 24.09% |
© 2024 Yahoo. All rights reserved.