Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,183.02 +2.28 (+0.04%) Dow
38,856.96 +4.69 (+0.01%) Nasdaq
16,321.70 -27.55 (-0.17%) Bitcoin USD
63,112.63 -292.82 (-0.46%) CMC Crypto 200
1,305.57 -59.56 (-4.36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:390.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00390000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 118.57 | 127.29 | 127.49 | 0.00 | - | 4 | 11 | 81.20% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 128.14 | 128.35 | 0.00 | - | 1 | 56 | 63.62% |
| SPY240621C00390000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 127.03 | 129.22 | 129.74 | 0.00 | - | 3 | 7,480 | 53.66% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 112.61 | 129.26 | 129.78 | 0.00 | - | 1 | 52 | 50.17% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 129.55 | 130.06 | 0.00 | - | 1 | 79 | 44.35% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 130.23 | 130.77 | 0.00 | - | 2 | 4 | 43.25% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 131.58 | 132.08 | 0.00 | - | 10 | 7 | 42.91% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 126.46 | 132.50 | 133.21 | 0.00 | - | 2 | 20 | 42.57% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 125.22 | 133.71 | 134.37 | 0.00 | - | 2 | 733 | 41.21% |
| SPY240930C00390000 | 2024-04-26 9:47AM EDT | 2024-09-30 | 125.72 | 133.76 | 134.38 | 0.00 | - | 5 | 98 | 39.80% |
| SPY241031C00390000 | 2024-05-03 12:51PM EDT | 2024-10-31 | 129.98 | 135.01 | 135.82 | 0.00 | - | 2 | 9 | 38.26% |
| SPY241220C00390000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 136.50 | 138.43 | 139.38 | 0.00 | - | 5 | 4,040 | 37.96% |
| SPY241231C00390000 | 2024-05-06 11:49AM EDT | 2024-12-31 | 136.75 | 138.32 | 139.35 | 0.00 | - | 2 | 35 | 37.04% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 132.63 | 138.80 | 140.15 | 0.00 | - | 1 | 357 | 36.62% |
| SPY250321C00390000 | 2024-05-03 1:33PM EDT | 2025-03-21 | 137.94 | 142.66 | 144.33 | 0.00 | - | 6 | 109 | 36.50% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 30.25% |
| SPY250620C00390000 | 2024-04-30 3:02PM EDT | 2025-06-20 | 138.33 | 146.90 | 149.07 | 0.00 | - | 1 | 16 | 35.64% |
| SPY251219C00390000 | 2024-05-07 12:27PM EDT | 2025-12-19 | 157.48 | 154.39 | 157.96 | +9.68 | +6.55% | 1 | 1,295 | 34.70% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 154.78 | 158.39 | 0.00 | - | 7 | 19 | 34.14% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 161.29 | 166.00 | 0.00 | - | 1 | 134 | 30.71% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00390000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 89 | 294 | 81.25% |
| SPY240517P00390000 | 2024-05-07 11:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 157,566 | 53.91% |
| SPY240531P00390000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 101 | 1,724 | 40.63% |
| SPY240607P00390000 | 2024-05-06 11:56AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 14 | 37.01% |
| SPY240621P00390000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 63 | 108,845 | 33.25% |
| SPY240628P00390000 | 2024-05-06 12:03PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.19 | 0.00 | - | 2 | 2,043 | 31.89% |
| SPY240719P00390000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.36 | 0.00 | - | 60 | 671 | 29.44% |
| SPY240731P00390000 | 2024-05-07 2:00PM EDT | 2024-07-31 | 0.42 | 0.43 | 0.44 | -0.02 | -4.55% | 602 | 208 | 28.15% |
| SPY240816P00390000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 0.58 | 0.58 | 0.60 | -0.09 | -13.43% | 1 | 912 | 27.12% |
| SPY240830P00390000 | 2024-05-02 11:05AM EDT | 2024-08-30 | 1.05 | 0.72 | 0.73 | 0.00 | - | 18 | 61 | 26.27% |
| SPY240920P00390000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 0.94 | 0.96 | 0.97 | -0.05 | -5.05% | 2 | 10,478 | 25.40% |
| SPY240930P00390000 | 2024-05-03 3:45PM EDT | 2024-09-30 | 1.19 | 1.06 | 1.08 | 0.00 | - | 1 | 309 | 25.00% |
| SPY241031P00390000 | 2024-05-07 11:31AM EDT | 2024-10-31 | 1.41 | 1.44 | 1.47 | -0.09 | -6.00% | 200 | 1,509 | 24.10% |
| SPY241220P00390000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 2.15 | 2.17 | 2.19 | -0.26 | -10.79% | 2 | 14,611 | 23.15% |
| SPY241231P00390000 | 2024-05-07 11:56AM EDT | 2024-12-31 | 2.27 | 2.28 | 2.32 | -0.59 | -20.63% | 6 | 811 | 22.90% |
| SPY250117P00390000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 2.44 | 2.51 | 2.55 | -0.33 | -11.91% | 1 | 7,110 | 22.60% |
| SPY250321P00390000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 3.36 | 3.36 | 3.41 | -0.10 | -2.89% | 3 | 3,133 | 21.70% |
| SPY250331P00390000 | 2024-05-07 11:54AM EDT | 2025-03-31 | 3.48 | 3.49 | 3.56 | -0.11 | -3.06% | 26 | 190 | 21.60% |
| SPY250620P00390000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 4.61 | 4.65 | 4.74 | -0.25 | -5.14% | 1 | 3,069 | 20.85% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 7.40 | 6.02 | 6.15 | 0.00 | - | 1 | 7 | 20.30% |
| SPY251219P00390000 | 2024-05-07 12:40PM EDT | 2025-12-19 | 7.37 | 7.27 | 7.46 | -0.93 | -11.20% | 1 | 6,619 | 19.80% |
| SPY260116P00390000 | 2024-05-07 11:55AM EDT | 2026-01-16 | 7.70 | 7.64 | 7.83 | -1.30 | -14.44% | 3 | 280 | 19.64% |
| SPY261218P00390000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 12.03 | 10.58 | 12.00 | 0.00 | - | 1 | 1,087 | 18.27% |
© 2024 Yahoo. All rights reserved.