Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,600.67 +775.14 (+1.34%) CMC Crypto 200
1,270.86 +0.11 (+0.01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:506.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00506000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.29 | 0.00 | 0.00 | 0.00 | - | 59,672 | 7,453 | 6.25% |
| SPY240503C00506000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19,604 | 5,309 | 3.13% |
| SPY240506C00506000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6,782 | 2,532 | 3.13% |
| SPY240507C00506000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3,284 | 1,847 | 1.56% |
| SPY240508C00506000 | 2024-05-01 4:13PM EDT | 2024-05-08 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,775 | 686 | 1.56% |
| SPY240509C00506000 | 2024-05-01 4:06PM EDT | 2024-05-09 | 2.43 | 0.00 | 0.00 | 0.00 | - | 591 | 279 | 1.56% |
| SPY240510C00506000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3,605 | 2,648 | 1.56% |
| SPY240517C00506000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4,263 | 6,218 | 1.56% |
| SPY240524C00506000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 5.39 | 0.00 | 0.00 | 0.00 | - | 283 | 832 | 0.78% |
| SPY240531C00506000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1,097 | 1,105 | 0.78% |
| SPY240607C00506000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 247 | 498 | 0.78% |
| SPY240621C00506000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 9.23 | 0.00 | 0.00 | 0.00 | - | 968 | 5,264 | 0.78% |
| SPY240628C00506000 | 2024-05-01 3:46PM EDT | 2024-06-28 | 11.20 | 0.00 | 0.00 | 0.00 | - | 77 | 391 | 0.78% |
| SPY240719C00506000 | 2024-05-01 4:01PM EDT | 2024-07-19 | 12.14 | 0.00 | 0.00 | 0.00 | - | 122 | 1,212 | 0.78% |
| SPY240731C00506000 | 2024-05-01 3:44PM EDT | 2024-07-31 | 14.54 | 0.00 | 0.00 | 0.00 | - | 56 | 122 | 0.39% |
| SPY240830C00506000 | 2024-05-01 3:03PM EDT | 2024-08-30 | 21.03 | 0.00 | 0.00 | 0.00 | - | 7 | 438 | 0.39% |
| SPY241231C00506000 | 2024-05-01 3:09PM EDT | 2024-12-31 | 35.21 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.39% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.39% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00506000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 5.46 | 0.00 | 0.00 | 0.00 | - | 28,370 | 4,639 | 0.00% |
| SPY240503P00506000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 6.08 | 0.00 | 0.00 | 0.00 | - | 6,956 | 4,894 | 0.00% |
| SPY240506P00506000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1,715 | 888 | 0.00% |
| SPY240507P00506000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 6.76 | 0.00 | 0.00 | 0.00 | - | 743 | 813 | 0.00% |
| SPY240508P00506000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1,377 | 685 | 0.00% |
| SPY240509P00506000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 7.12 | 0.00 | 0.00 | 0.00 | - | 206 | 240 | 0.00% |
| SPY240510P00506000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2,666 | 1,378 | 0.00% |
| SPY240517P00506000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 985 | 10,289 | 0.00% |
| SPY240524P00506000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 357 | 830 | 0.00% |
| SPY240531P00506000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 9.44 | 0.00 | 0.00 | 0.00 | - | 519 | 943 | 0.00% |
| SPY240607P00506000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 8.85 | 0.00 | 0.00 | 0.00 | - | 119 | 262 | 0.00% |
| SPY240621P00506000 | 2024-05-01 4:09PM EDT | 2024-06-21 | 11.43 | 0.00 | 0.00 | 0.00 | - | 925 | 8,594 | 0.00% |
| SPY240628P00506000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 11.50 | 0.00 | 0.00 | 0.00 | - | 68 | 580 | 0.00% |
| SPY240719P00506000 | 2024-05-01 4:07PM EDT | 2024-07-19 | 13.34 | 0.00 | 0.00 | 0.00 | - | 187 | 1,298 | 0.00% |
| SPY240731P00506000 | 2024-05-01 3:51PM EDT | 2024-07-31 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| SPY240830P00506000 | 2024-05-01 3:33PM EDT | 2024-08-30 | 13.65 | 0.00 | 0.00 | 0.00 | - | 23 | 87 | 0.00% |
| SPY241231P00506000 | 2024-05-01 9:33AM EDT | 2024-12-31 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SPY250331P00506000 | 2024-04-30 11:21AM EDT | 2025-03-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.