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
60,843.11 -2,496.08 (-3.94%) CMC Crypto 200
1,256.28 -101.73 (-7.49%)
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:481.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 39.09 | 40.30 | 0.00 | - | - | 1 | 90.67% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 39.78 | 40.10 | 0.00 | - | 1 | 1 | 33.30% |
| SPY240517C00481000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 40.40 | 40.06 | 40.44 | +8.52 | +26.73% | 5 | 339 | 33.84% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 40.84 | 41.01 | 0.00 | - | - | 7 | 28.85% |
| SPY240531C00481000 | 2024-05-09 12:25PM EDT | 2024-05-31 | 39.79 | 41.30 | 41.46 | 0.00 | - | 1 | 109 | 25.95% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 42.00 | 42.17 | 0.00 | - | - | 5 | 25.15% |
| SPY240621C00481000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 44.17 | 43.01 | 43.65 | +3.38 | +8.29% | 1 | 254 | 24.33% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 43.18 | 43.82 | 0.00 | - | 3 | 2,332 | 22.93% |
| SPY240719C00481000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 46.85 | 44.73 | 45.38 | +16.02 | +51.96% | 13 | 56 | 21.85% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 45.89 | 46.61 | 0.00 | - | 5 | 8 | 21.97% |
| SPY240816C00481000 | 2024-05-10 2:01PM EDT | 2024-08-16 | 48.11 | 47.89 | 48.54 | +4.94 | +11.44% | 1 | 9 | 22.52% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 49.47 | 50.23 | 0.00 | - | 2 | 47 | 22.96% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 54.41 | 55.34 | 0.00 | - | - | 0 | 22.78% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 60.09 | 61.19 | 0.00 | - | 1 | 9 | 23.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00481000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 8,782 | 70.31% |
| SPY240515P00481000 | 2024-05-10 9:42AM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 10 | 13 | 24.61% |
| SPY240517P00481000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 108 | 27,841 | 22.07% |
| SPY240524P00481000 | 2024-05-10 4:08PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 54 | 1,110 | 18.65% |
| SPY240531P00481000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 21 | 5,334 | 16.77% |
| SPY240607P00481000 | 2024-05-08 2:20PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.36 | -0.20 | -36.36% | 3 | 139 | 16.07% |
| SPY240614P00481000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 0.65 | 0.61 | 0.63 | -0.23 | -26.14% | 2 | 266 | 16.13% |
| SPY240621P00481000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.85 | 0.86 | 0.88 | -0.12 | -12.37% | 463 | 15,506 | 15.90% |
| SPY240628P00481000 | 2024-05-10 12:49PM EDT | 2024-06-28 | 1.14 | 1.12 | 1.14 | -0.07 | -5.79% | 41 | 2,790 | 15.70% |
| SPY240719P00481000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 1.99 | 1.86 | 1.89 | -0.04 | -1.97% | 74 | 446 | 15.10% |
| SPY240731P00481000 | 2024-05-10 4:12PM EDT | 2024-07-31 | 2.32 | 2.30 | 2.34 | -0.26 | -10.08% | 6 | 663 | 14.89% |
| SPY240816P00481000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 2.92 | 2.94 | 2.98 | -0.19 | -6.11% | 40 | 638 | 14.74% |
| SPY240830P00481000 | 2024-05-09 3:50PM EDT | 2024-08-30 | 3.62 | 3.48 | 3.53 | 0.00 | - | 4 | 204 | 14.62% |
| SPY241231P00481000 | 2024-05-10 11:26AM EDT | 2024-12-31 | 8.61 | 8.47 | 8.61 | -5.97 | -40.95% | 1 | 42 | 14.53% |
© 2024 Yahoo. All rights reserved.