Singapore markets open in 3 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,693.95 -2,441.27 (-4.06%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:488.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501C00488000 | 2024-05-01 3:35PM EDT | 2024-05-01 | 16.38 | 12.13 | 13.27 | -2.26 | -12.12% | 15 | 60 | 45.97% |
| SPY240502C00488000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 13.00 | 12.63 | 13.30 | -0.25 | -1.89% | 73 | 163 | 32.86% |
| SPY240503C00488000 | 2024-04-29 9:57AM EDT | 2024-05-03 | 22.07 | 13.04 | 13.26 | 0.00 | - | 2 | 12 | 26.44% |
| SPY240506C00488000 | 2024-04-26 12:37PM EDT | 2024-05-06 | 22.04 | 13.25 | 13.48 | 0.00 | - | 1 | 9 | 20.14% |
| SPY240507C00488000 | 2024-05-01 2:34PM EDT | 2024-05-07 | 15.68 | 13.52 | 13.73 | -2.32 | -12.89% | 2 | 3 | 20.06% |
| SPY240510C00488000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 15.00 | 14.42 | 14.62 | -6.03 | -28.67% | 6 | 6 | 20.57% |
| SPY240517C00488000 | 2024-05-01 11:24AM EDT | 2024-05-17 | 18.01 | 15.92 | 16.10 | -3.53 | -16.39% | 3 | 2,931 | 20.08% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 22.67 | 17.25 | 17.42 | 0.00 | - | 30 | 28 | 19.90% |
| SPY240531C00488000 | 2024-04-30 2:42PM EDT | 2024-05-31 | 22.41 | 18.16 | 18.32 | 0.00 | - | 5 | 284 | 19.26% |
| SPY240607C00488000 | 2024-05-01 10:12AM EDT | 2024-06-07 | 19.48 | 19.30 | 19.48 | -7.77 | -28.51% | 1 | 135 | 19.39% |
| SPY240621C00488000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 22.97 | 20.85 | 21.61 | -1.57 | -6.40% | 2 | 303 | 19.64% |
| SPY240628C00488000 | 2024-04-18 11:13AM EDT | 2024-06-28 | 26.50 | 21.37 | 21.98 | 0.00 | - | 10 | 335 | 18.93% |
| SPY240719C00488000 | 2024-05-01 4:02PM EDT | 2024-07-19 | 23.99 | 23.77 | 24.31 | +0.17 | +0.71% | 3 | 847 | 18.90% |
| SPY240731C00488000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 29.06 | 25.18 | 25.75 | 0.00 | - | 240 | 208 | 19.13% |
| SPY240816C00488000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 31.88 | 27.40 | 27.92 | 0.00 | - | 1 | 61 | 19.75% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 29.14 | 29.75 | 0.00 | - | - | 5 | 20.23% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 41.05 | 41.97 | 0.00 | - | 2 | 59 | 21.97% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 48.82 | 50.32 | 0.00 | - | - | 3 | 23.26% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501P00488000 | 2024-05-01 3:01PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,458 | 1,028 | 19.14% |
| SPY240502P00488000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 4,864 | 232 | 15.53% |
| SPY240503P00488000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 9,968 | 4,835 | 16.38% |
| SPY240506P00488000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.29 | 0.27 | 0.29 | -0.13 | -30.95% | 1,257 | 328 | 13.56% |
| SPY240507P00488000 | 2024-05-01 4:11PM EDT | 2024-05-07 | 0.45 | 0.45 | 0.46 | -0.16 | -26.23% | 175 | 102 | 14.11% |
| SPY240508P00488000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 0.43 | 0.63 | 0.65 | -0.24 | -35.82% | 607 | 418 | 14.56% |
| SPY240509P00488000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.81 | 0.79 | 0.82 | +0.09 | +12.50% | 390 | 232 | 14.76% |
| SPY240510P00488000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 0.99 | 0.97 | 1.00 | 0.00 | - | 1,275 | 6,345 | 14.95% |
| SPY240517P00488000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 1.98 | 1.95 | 1.98 | +0.03 | +1.54% | 1,859 | 44,141 | 14.88% |
| SPY240524P00488000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 2.67 | 2.67 | 2.73 | +0.02 | +0.75% | 139 | 1,368 | 14.45% |
| SPY240531P00488000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 3.22 | 3.22 | 3.27 | +0.11 | +3.54% | 510 | 5,942 | 13.87% |
| SPY240607P00488000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 3.22 | 3.83 | 3.91 | -0.36 | -10.06% | 79 | 119 | 13.73% |
| SPY240621P00488000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 5.20 | 5.24 | 5.30 | -0.01 | -0.19% | 509 | 5,352 | 13.87% |
| SPY240628P00488000 | 2024-05-01 3:14PM EDT | 2024-06-28 | 4.14 | 5.78 | 5.85 | -1.53 | -26.98% | 34 | 152 | 13.80% |
| SPY240719P00488000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 7.26 | 7.11 | 7.20 | +1.01 | +16.16% | 6 | 2,287 | 13.45% |
| SPY240731P00488000 | 2024-05-01 2:41PM EDT | 2024-07-31 | 6.50 | 7.81 | 7.91 | +0.53 | +8.88% | 2 | 253 | 13.32% |
| SPY240816P00488000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 8.04 | 8.72 | 8.83 | +0.78 | +10.74% | 5 | 426 | 13.21% |
| SPY240830P00488000 | 2024-04-30 3:46PM EDT | 2024-08-30 | 9.05 | 9.45 | 9.58 | +0.55 | +6.47% | 1 | 636 | 13.13% |
| SPY241231P00488000 | 2024-03-15 11:48AM EDT | 2024-12-31 | 15.47 | 15.21 | 15.58 | 0.00 | - | 8 | 21 | 13.13% |
© 2024 Yahoo. All rights reserved.