Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.13 +8.39 (+0.16%) Dow
38,950.96 +98.69 (+0.25%) Nasdaq
16,338.31 -10.94 (-0.07%) Bitcoin USD
63,234.26 -616.06 (-0.96%) CMC Crypto 200
1,314.89 -50.24 (-3.68%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:495.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.40 | +5.99 | +36.50% | 2 | 187 | 2024-05-07 | 0.01 | 0.00 | - | 1 | 3,490 |
| 22.59 | +2.82 | +16.64% | 1 | 156 | 2024-05-08 | 0.02 | 0.00 | - | 4 | 1,404 |
| 22.68 | +2.55 | +12.67% | 2 | 62 | 2024-05-09 | 0.02 | 0.00 | - | 24 | 604 |
| 22.98 | +1.26 | +5.80% | 20 | 1,148 | 2024-05-10 | 0.05 | +0.01 | +25.00% | 616 | 12,399 |
| 16.22 | 0.00 | - | 9 | 9 | 2024-05-13 | 0.07 | 0.00 | - | 165 | 2,875 |
| 20.17 | 0.00 | - | 6 | 26 | 2024-05-14 | 0.10 | -0.02 | -16.67% | 1 | 326 |
| 21.21 | 0.00 | - | 57 | 47 | 2024-05-15 | 0.22 | -0.01 | -4.35% | 7 | 364 |
| 17.30 | 0.00 | - | 4 | 4 | 2024-05-16 | 0.26 | -0.02 | -7.14% | 79 | 122 |
| 23.71 | +1.73 | +7.87% | 51 | 11,583 | 2024-05-17 | 0.31 | -0.04 | -11.43% | 1,017 | 38,380 |
| 23.79 | 0.00 | - | 1,020 | 1,368 | 2024-05-24 | 0.67 | -0.07 | -9.09% | 2,886 | 14,980 |
| 25.53 | +1.08 | +4.42% | 1 | 2,189 | 2024-05-31 | 1.02 | -0.09 | -8.18% | 1,016 | 48,116 |
| 24.70 | 0.00 | - | 10 | 44 | 2024-06-07 | 1.45 | -0.13 | -8.23% | 1,088 | 1,799 |
| 25.86 | 0.00 | - | 23 | 24 | 2024-06-14 | 2.00 | -0.15 | -6.98% | 33 | 526 |
| 27.85 | +0.54 | +1.98% | 19 | 32,559 | 2024-06-21 | 2.50 | -0.16 | -5.97% | 1,246 | 47,305 |
| 28.60 | +2.95 | +11.50% | 1 | 4,843 | 2024-06-28 | 2.93 | -0.16 | -5.18% | 60 | 9,098 |
| 30.51 | +1.36 | +4.65% | 63 | 1,244 | 2024-07-19 | 4.05 | -0.18 | -4.26% | 96 | 4,778 |
| 30.00 | 0.00 | - | 6 | 126 | 2024-07-31 | 4.64 | -0.16 | -3.33% | 6 | 5,312 |
| 33.00 | 0.00 | - | 18 | 708 | 2024-08-16 | 5.49 | -0.14 | -2.49% | 133 | 6,528 |
| 35.90 | +4.87 | +15.69% | 12 | 406 | 2024-08-30 | 6.62 | 0.00 | - | 31 | 720 |
| 37.67 | +1.38 | +3.80% | 1 | 9,211 | 2024-09-20 | 7.25 | -0.16 | -2.16% | 4 | 14,685 |
| 36.15 | 0.00 | - | 3 | 3,436 | 2024-09-30 | 7.70 | -0.18 | -2.28% | 3 | 1,485 |
| 34.43 | 0.00 | - | 1 | 8 | 2024-10-18 | 8.75 | 0.00 | - | 11 | 27 |
| - | - | - | - | - | 2024-10-31 | 9.99 | 0.00 | - | 4 | 100 |
| 45.68 | 0.00 | - | 64 | 11,446 | 2024-12-20 | 11.94 | -0.46 | -3.71% | 1 | 2,417 |
| 41.23 | 0.00 | - | 3 | 40 | 2024-12-31 | 12.28 | -0.62 | -4.81% | 2 | 197 |
| 47.50 | 0.00 | - | 19 | 3,616 | 2025-01-17 | 14.08 | 0.00 | - | 11 | 6,003 |
| 53.84 | 0.00 | - | 172 | 1,242 | 2025-03-21 | 16.34 | 0.00 | - | 1 | 1,128 |
| 46.95 | 0.00 | - | 1 | 19 | 2025-03-31 | 25.70 | 0.00 | - | 8 | 115 |
| 61.17 | 0.00 | - | 1 | 374 | 2025-06-20 | 19.26 | 0.00 | - | 2 | 2,441 |
| 65.63 | 0.00 | - | 2 | 8 | 2025-09-19 | 21.59 | -0.97 | -4.30% | 3 | 2,413 |
| 64.88 | 0.00 | - | 5 | 839 | 2025-12-19 | 24.81 | 0.00 | - | 3 | 1,183 |
| 66.00 | 0.00 | - | 51 | 197 | 2026-01-16 | 26.55 | 0.00 | - | 6 | 2,736 |
| 87.77 | 0.00 | - | 3 | 1,799 | 2026-12-18 | 31.67 | 0.00 | - | 369 | 1,255 |
© 2024 Yahoo. All rights reserved.