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
60,879.33 -1,935.54 (-3.08%) CMC Crypto 200
1,259.56 -98.45 (-7.25%)
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:487.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00487000 | 2024-05-09 1:35PM EDT | 2024-05-15 | 32.68 | 33.79 | 34.11 | 0.00 | - | 1 | 3 | 31.91% |
| SPY240517C00487000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 33.82 | 34.07 | 34.46 | +1.81 | +5.65% | 10 | 894 | 31.86% |
| SPY240524C00487000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 26.34 | 34.87 | 35.06 | 0.00 | - | 200 | 353 | 26.59% |
| SPY240531C00487000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 35.20 | 35.38 | 35.55 | +2.42 | +7.38% | 10 | 147 | 23.87% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 36.14 | 36.32 | 0.00 | - | 1 | 74 | 23.22% |
| SPY240614C00487000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 38.84 | 37.03 | 37.20 | +14.24 | +57.89% | 1 | 10 | 23.08% |
| SPY240621C00487000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 36.31 | 37.29 | 37.91 | 0.00 | - | 1 | 912 | 22.64% |
| SPY240628C00487000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 37.98 | 37.50 | 38.12 | +5.40 | +16.57% | 10 | 2,739 | 21.38% |
| SPY240719C00487000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 30.30 | 39.26 | 39.84 | 0.00 | - | 10 | 1,447 | 20.57% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 40.45 | 41.14 | 0.00 | - | 3 | 3 | 20.77% |
| SPY240816C00487000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 42.85 | 42.52 | 43.15 | +8.19 | +23.63% | 1 | 180 | 21.37% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 44.16 | 44.70 | 0.00 | - | 3 | 160 | 21.65% |
| SPY241231C00487000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 49.13 | 55.24 | 56.30 | 0.00 | - | 1 | 1,022 | 22.93% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00487000 | 2024-05-09 9:35AM EDT | 2024-05-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 25 | 23.24% |
| SPY240516P00487000 | 2024-05-09 2:00PM EDT | 2024-05-16 | 0.06 | 0.03 | 0.04 | 0.00 | - | 9 | 9 | 21.97% |
| SPY240517P00487000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 4,054 | 35,379 | 20.90% |
| SPY240524P00487000 | 2024-05-10 10:48AM EDT | 2024-05-24 | 0.13 | 0.14 | 0.15 | -0.06 | -31.58% | 23 | 1,979 | 17.29% |
| SPY240531P00487000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 49 | 3,292 | 15.67% |
| SPY240607P00487000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 0.47 | 0.47 | 0.49 | -0.07 | -12.96% | 22 | 297 | 15.15% |
| SPY240614P00487000 | 2024-05-10 2:12PM EDT | 2024-06-14 | 0.84 | 0.81 | 0.83 | -0.12 | -12.50% | 11 | 967 | 15.25% |
| SPY240621P00487000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.15 | -0.09 | -7.26% | 420 | 5,335 | 15.12% |
| SPY240628P00487000 | 2024-05-10 3:22PM EDT | 2024-06-28 | 1.41 | 1.43 | 1.46 | -0.28 | -16.57% | 482 | 1,169 | 14.94% |
| SPY240719P00487000 | 2024-05-10 1:09PM EDT | 2024-07-19 | 2.39 | 2.29 | 2.33 | -0.06 | -2.45% | 35 | 2,692 | 14.40% |
| SPY240731P00487000 | 2024-05-10 3:45PM EDT | 2024-07-31 | 2.79 | 2.79 | 2.83 | -0.14 | -4.78% | 7 | 219 | 14.20% |
| SPY240816P00487000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 3.46 | 3.50 | 3.54 | -0.49 | -12.41% | 110 | 902 | 14.07% |
| SPY240830P00487000 | 2024-05-09 3:36PM EDT | 2024-08-30 | 4.28 | 4.08 | 4.13 | 0.00 | - | 2 | 508 | 13.95% |
| SPY241031P00487000 | 2024-05-09 11:09AM EDT | 2024-10-31 | 7.11 | 6.68 | 6.81 | 0.00 | - | 2 | 1 | 13.82% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 9.46 | 9.61 | 0.00 | - | 1 | 43 | 14.04% |
© 2024 Yahoo. All rights reserved.