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
60,874.76 -1,944.35 (-3.10%) CMC Crypto 200
1,261.57 -96.44 (-7.10%)
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:472.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00472000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 49.29 | 49.04 | 49.42 | +3.18 | +6.90% | 5 | 332 | 42.63% |
| SPY240531C00472000 | 2024-05-07 12:56PM EDT | 2024-05-31 | 50.55 | 50.21 | 50.38 | +2.70 | +5.64% | 1 | 436 | 30.71% |
| SPY240621C00472000 | 2024-05-10 12:34PM EDT | 2024-06-21 | 51.68 | 51.73 | 52.39 | +0.67 | +1.31% | 1 | 135 | 27.72% |
| SPY240628C00472000 | 2024-05-02 10:08AM EDT | 2024-06-28 | 34.80 | 51.85 | 52.50 | 0.00 | - | 190 | 2,680 | 25.92% |
| SPY240719C00472000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 51.46 | 53.22 | 53.85 | 0.00 | - | 656 | 769 | 24.21% |
| SPY240816C00472000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 56.61 | 56.13 | 56.81 | +5.22 | +10.16% | 5 | 481 | 24.59% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 33.00% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 59.64 | 60.53 | 0.00 | - | 1 | 164 | 24.23% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 2024-12-31 | 56.54 | 67.56 | 68.71 | 0.00 | - | 2 | 21 | 24.96% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00472000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,009 | 3,677 | 28.52% |
| SPY240531P00472000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 21 | 1,874 | 19.53% |
| SPY240621P00472000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.60 | 0.61 | 0.62 | -0.09 | -13.04% | 80 | 3,266 | 17.65% |
| SPY240628P00472000 | 2024-05-10 2:41PM EDT | 2024-06-28 | 0.82 | 0.80 | 0.82 | -0.08 | -8.89% | 35 | 2,109 | 17.33% |
| SPY240719P00472000 | 2024-05-10 4:06PM EDT | 2024-07-19 | 1.42 | 1.41 | 1.43 | -0.04 | -2.74% | 13 | 2,147 | 16.52% |
| SPY240731P00472000 | 2024-05-10 11:10AM EDT | 2024-07-31 | 1.86 | 1.77 | 1.80 | -0.12 | -6.06% | 25 | 131 | 16.21% |
| SPY240816P00472000 | 2024-05-10 12:43PM EDT | 2024-08-16 | 2.39 | 2.31 | 2.35 | 0.00 | - | 3 | 1,381 | 15.98% |
| SPY240830P00472000 | 2024-05-09 3:27PM EDT | 2024-08-30 | 2.78 | 2.78 | 2.81 | -0.15 | -5.12% | 1 | 673 | 15.77% |
| SPY240930P00472000 | 2024-05-09 9:36AM EDT | 2024-09-30 | 4.26 | 3.80 | 3.87 | 0.00 | - | 1 | 662 | 15.47% |
| SPY241031P00472000 | 2024-05-09 10:30AM EDT | 2024-10-31 | 5.26 | 4.86 | 4.98 | 0.00 | - | 1 | 1 | 15.33% |
| SPY241129P00472000 | 2024-05-09 9:46AM EDT | 2024-11-29 | 6.80 | 6.08 | 6.33 | 0.00 | - | 1 | 606 | 15.56% |
| SPY241231P00472000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 7.93 | 7.19 | 7.33 | 0.00 | - | 1 | 69 | 15.35% |
| SPY250331P00472000 | 2024-05-10 9:40AM EDT | 2025-03-31 | 10.01 | 10.14 | 10.31 | -0.34 | -3.29% | 2 | 1,278 | 15.16% |
© 2024 Yahoo. All rights reserved.