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
60,837.70 -2,092.00 (-3.32%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
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:505.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00505000 | 2024-05-10 4:09PM EDT | 2024-05-13 | 15.75 | 15.62 | 15.95 | +0.15 | +0.96% | 103 | 315 | 18.46% |
| SPY240514C00505000 | 2024-05-10 10:26AM EDT | 2024-05-14 | 16.25 | 15.72 | 16.05 | +1.22 | +8.12% | 6 | 298 | 18.07% |
| SPY240515C00505000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 16.60 | 15.91 | 16.09 | +2.15 | +14.88% | 18 | 165 | 16.77% |
| SPY240516C00505000 | 2024-05-10 11:40AM EDT | 2024-05-16 | 16.75 | 16.20 | 16.37 | +1.90 | +12.79% | 51 | 36 | 18.30% |
| SPY240517C00505000 | 2024-05-10 4:06PM EDT | 2024-05-17 | 16.46 | 16.36 | 16.50 | +0.43 | +2.68% | 205 | 18,450 | 17.98% |
| SPY240520C00505000 | 2024-05-10 12:37PM EDT | 2024-05-20 | 16.20 | 16.49 | 16.65 | +0.25 | +1.57% | 700 | 13 | 15.96% |
| SPY240524C00505000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 17.99 | 17.46 | 17.63 | +0.80 | +4.65% | 52 | 1,065 | 17.60% |
| SPY240531C00505000 | 2024-05-10 4:06PM EDT | 2024-05-31 | 18.35 | 18.25 | 18.39 | -0.04 | -0.22% | 59 | 3,638 | 16.56% |
| SPY240607C00505000 | 2024-05-10 4:06PM EDT | 2024-06-07 | 19.42 | 19.34 | 19.47 | +0.04 | +0.21% | 21 | 229 | 16.81% |
| SPY240614C00505000 | 2024-05-10 2:50PM EDT | 2024-06-14 | 20.70 | 20.60 | 20.73 | +0.61 | +3.04% | 2 | 53 | 17.44% |
| SPY240621C00505000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 21.60 | 21.06 | 21.53 | +0.36 | +1.69% | 121 | 26,753 | 17.26% |
| SPY240628C00505000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 22.10 | 21.46 | 21.89 | +0.55 | +2.55% | 5 | 9,565 | 16.53% |
| SPY240719C00505000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 24.07 | 23.75 | 24.21 | +0.56 | +2.38% | 30 | 2,012 | 16.71% |
| SPY240731C00505000 | 2024-05-10 9:43AM EDT | 2024-07-31 | 26.82 | 25.12 | 25.71 | +1.89 | +7.58% | 3 | 234 | 17.12% |
| SPY240816C00505000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 27.23 | 27.39 | 27.93 | -0.27 | -0.98% | 25 | 7,868 | 17.89% |
| SPY240830C00505000 | 2024-05-10 4:08PM EDT | 2024-08-30 | 29.46 | 29.18 | 29.81 | +2.15 | +7.87% | 5 | 1,229 | 18.48% |
| SPY240920C00505000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 31.90 | 31.41 | 31.98 | +0.59 | +1.88% | 2 | 6,625 | 18.79% |
| SPY240930C00505000 | 2024-05-10 1:44PM EDT | 2024-09-30 | 31.96 | 31.78 | 32.50 | +0.71 | +2.27% | 1 | 355 | 18.54% |
| SPY241018C00505000 | 2024-05-09 10:55AM EDT | 2024-10-18 | 33.08 | 33.79 | 34.46 | 0.00 | - | 1 | 31 | 18.97% |
| SPY241031C00505000 | 2024-05-09 2:08PM EDT | 2024-10-31 | 34.51 | 35.11 | 35.90 | 0.00 | - | 2 | 12 | 19.29% |
| SPY241220C00505000 | 2024-05-10 12:46PM EDT | 2024-12-20 | 41.22 | 41.12 | 41.91 | +0.57 | +1.40% | 9 | 5,267 | 20.85% |
| SPY241231C00505000 | 2024-05-10 11:44AM EDT | 2024-12-31 | 41.22 | 41.51 | 42.45 | +0.49 | +1.20% | 2 | 95 | 20.69% |
| SPY250117C00505000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 43.80 | 43.02 | 44.19 | +0.97 | +2.26% | 5 | 4,830 | 21.02% |
| SPY250321C00505000 | 2024-05-09 1:06PM EDT | 2025-03-21 | 49.03 | 49.14 | 50.58 | 0.00 | - | 27 | 1,080 | 22.22% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 49.49 | 51.11 | 0.00 | - | 3 | 17 | 22.16% |
| SPY250620C00505000 | 2024-05-10 3:55PM EDT | 2025-06-20 | 57.83 | 56.66 | 58.35 | +2.26 | +4.07% | 1 | 594 | 23.23% |
| SPY250919C00505000 | 2024-05-10 9:33AM EDT | 2025-09-19 | 65.22 | 63.14 | 65.76 | +3.93 | +6.41% | 2 | 30 | 24.15% |
| SPY251219C00505000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 67.19 | 69.05 | 72.58 | 0.00 | - | 1 | 1,968 | 24.87% |
| SPY260116C00505000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 70.25 | 70.25 | 73.79 | 0.00 | - | 2 | 751 | 24.76% |
| SPY261218C00505000 | 2024-05-08 3:56PM EDT | 2026-12-18 | 89.85 | 89.76 | 94.00 | 0.00 | - | 90 | 1,258 | 26.16% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00505000 | 2024-05-10 4:11PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,579 | 3,140 | 14.45% |
| SPY240514P00505000 | 2024-05-10 4:03PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,730 | 2,819 | 13.09% |
| SPY240515P00505000 | 2024-05-10 4:01PM EDT | 2024-05-15 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 2,108 | 1,199 | 13.28% |
| SPY240516P00505000 | 2024-05-10 3:58PM EDT | 2024-05-16 | 0.11 | 0.12 | 0.13 | -0.10 | -47.62% | 640 | 779 | 13.48% |
| SPY240517P00505000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 8,462 | 45,153 | 13.26% |
| SPY240520P00505000 | 2024-05-10 4:14PM EDT | 2024-05-20 | 0.24 | 0.24 | 0.26 | -0.11 | -31.43% | 231 | 611 | 11.96% |
| SPY240521P00505000 | 2024-05-10 4:09PM EDT | 2024-05-21 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 86 | 196 | 12.04% |
| SPY240522P00505000 | 2024-05-10 3:47PM EDT | 2024-05-22 | 0.43 | 0.45 | 0.47 | -0.22 | -33.85% | 48 | 1,482 | 12.55% |
| SPY240524P00505000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 0.66 | 0.66 | 0.67 | -0.12 | -15.38% | 2,050 | 2,244 | 12.77% |
| SPY240531P00505000 | 2024-05-10 4:13PM EDT | 2024-05-31 | 1.08 | 1.07 | 1.09 | -0.11 | -9.24% | 5,886 | 30,324 | 12.08% |
| SPY240607P00505000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.52 | 1.59 | 1.61 | -0.21 | -12.14% | 967 | 2,039 | 11.97% |
| SPY240614P00505000 | 2024-05-10 4:04PM EDT | 2024-06-14 | 2.32 | 2.29 | 2.33 | -0.10 | -4.13% | 182 | 399 | 12.36% |
| SPY240621P00505000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 2.91 | 2.90 | 2.93 | -0.12 | -3.96% | 1,871 | 28,849 | 12.45% |
| SPY240628P00505000 | 2024-05-10 4:03PM EDT | 2024-06-28 | 3.43 | 3.39 | 3.43 | -0.12 | -3.38% | 1,061 | 3,553 | 12.38% |
| SPY240719P00505000 | 2024-05-10 4:11PM EDT | 2024-07-19 | 4.66 | 4.63 | 4.67 | -0.14 | -2.92% | 877 | 5,950 | 12.05% |
| SPY240731P00505000 | 2024-05-10 3:54PM EDT | 2024-07-31 | 5.20 | 5.30 | 5.36 | -0.52 | -9.09% | 8 | 522 | 11.97% |
| SPY240816P00505000 | 2024-05-10 4:13PM EDT | 2024-08-16 | 6.22 | 6.21 | 6.28 | -0.13 | -2.05% | 185 | 10,797 | 11.94% |
| SPY240830P00505000 | 2024-05-10 9:51AM EDT | 2024-08-30 | 7.14 | 6.93 | 7.01 | -0.01 | -0.14% | 3 | 544 | 11.90% |
| SPY240920P00505000 | 2024-05-10 1:49PM EDT | 2024-09-20 | 7.99 | 8.06 | 8.11 | -0.31 | -3.73% | 365 | 14,987 | 11.90% |
| SPY240930P00505000 | 2024-05-10 3:57PM EDT | 2024-09-30 | 8.43 | 8.54 | 8.60 | -0.46 | -5.17% | 69 | 760 | 11.90% |
| SPY241018P00505000 | 2024-05-10 3:26PM EDT | 2024-10-18 | 9.49 | 9.55 | 9.63 | -0.67 | -6.59% | 33 | 43 | 12.04% |
| SPY241031P00505000 | 2024-05-10 2:19PM EDT | 2024-10-31 | 10.15 | 10.12 | 10.27 | -0.70 | -6.45% | 3 | 21 | 12.07% |
| SPY241220P00505000 | 2024-05-10 4:00PM EDT | 2024-12-20 | 13.04 | 12.99 | 13.08 | -0.36 | -2.69% | 30 | 6,411 | 12.50% |
| SPY241231P00505000 | 2024-05-10 2:27PM EDT | 2024-12-31 | 13.53 | 13.37 | 13.51 | -0.52 | -3.70% | 15 | 3,644 | 12.48% |
| SPY250117P00505000 | 2024-05-10 4:13PM EDT | 2025-01-17 | 14.26 | 14.16 | 14.28 | -0.36 | -2.46% | 17 | 5,148 | 12.52% |
| SPY250321P00505000 | 2024-05-10 1:26PM EDT | 2025-03-21 | 17.00 | 16.70 | 16.87 | -0.16 | -0.93% | 1 | 4,157 | 12.62% |
| SPY250331P00505000 | 2024-05-10 10:07AM EDT | 2025-03-31 | 16.86 | 17.01 | 17.22 | -2.72 | -13.89% | 10 | 23 | 12.62% |
| SPY250620P00505000 | 2024-05-09 4:11PM EDT | 2025-06-20 | 20.15 | 19.91 | 20.13 | +0.03 | +0.15% | 3 | 702 | 12.68% |
| SPY250919P00505000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 22.73 | 22.58 | 23.36 | -1.77 | -7.22% | 1 | 4,805 | 12.85% |
| SPY251219P00505000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 25.75 | 25.27 | 25.98 | -0.60 | -2.28% | 2 | 9,450 | 12.85% |
| SPY260116P00505000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 26.85 | 25.18 | 27.56 | 0.00 | - | 11 | 426 | 13.16% |
| SPY261218P00505000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 34.35 | 31.88 | 35.51 | 0.00 | - | 1 | 466 | 13.05% |
© 2024 Yahoo. All rights reserved.