Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,293.83 +1.14 (+0.03%) Nikkei
38,274.24 +0.19 (+0.00%) Hang Seng
18,202.09 +439.06 (+2.47%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,452.33 -2,513.89 (-4.19%) CMC Crypto 200
1,258.90 -11.85 (-0.93%)
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:504.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00504000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.66 | 0.00 | 0.00 | 0.00 | - | 59,855 | 0 | 3.13% |
| SPY240503C00504000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15,275 | 0 | 3.13% |
| SPY240506C00504000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 1.56% |
| SPY240507C00504000 | 2024-05-01 4:11PM EDT | 2024-05-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 1.56% |
| SPY240508C00504000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 1.56% |
| SPY240509C00504000 | 2024-05-01 4:14PM EDT | 2024-05-09 | 3.18 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| SPY240510C00504000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,132 | 0 | 1.56% |
| SPY240517C00504000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2,259 | 0 | 0.78% |
| SPY240524C00504000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| SPY240531C00504000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.78% |
| SPY240607C00504000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 8.43 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
| SPY240621C00504000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.39% |
| SPY240628C00504000 | 2024-05-01 4:05PM EDT | 2024-06-28 | 11.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| SPY240719C00504000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.39% |
| SPY240731C00504000 | 2024-05-01 3:46PM EDT | 2024-07-31 | 16.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPY240830C00504000 | 2024-05-01 3:55PM EDT | 2024-08-30 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY241231C00504000 | 2024-05-01 12:54PM EDT | 2024-12-31 | 30.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250331C00504000 | 2024-04-30 12:30PM EDT | 2025-03-31 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00504000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 3.67 | 0.00 | 0.00 | 0.00 | - | 34,239 | 0 | 0.00% |
| SPY240503P00504000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 4.68 | 0.00 | 0.00 | 0.00 | - | 14,190 | 0 | 0.00% |
| SPY240506P00504000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 0.00% |
| SPY240507P00504000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 5.28 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| SPY240508P00504000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 5.69 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| SPY240509P00504000 | 2024-05-01 4:04PM EDT | 2024-05-09 | 5.73 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 0.00% |
| SPY240510P00504000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4,376 | 0 | 0.00% |
| SPY240517P00504000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 0.00% |
| SPY240524P00504000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 7.93 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| SPY240531P00504000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 8.34 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| SPY240607P00504000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 8.92 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| SPY240621P00504000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 10.58 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| SPY240628P00504000 | 2024-05-01 4:13PM EDT | 2024-06-28 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| SPY240719P00504000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 11.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240731P00504000 | 2024-05-01 3:49PM EDT | 2024-07-31 | 11.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240830P00504000 | 2024-05-01 2:42PM EDT | 2024-08-30 | 12.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231P00504000 | 2024-05-01 3:36PM EDT | 2024-12-31 | 19.65 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 2025-03-31 | 23.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.