Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,289.94 -2.75 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,199.02 +435.99 (+2.46%) FTSE 100
8,141.39 +20.15 (+0.25%) Bitcoin USD
57,716.38 -125.02 (-0.22%) CMC Crypto 200
1,265.37 -5.37 (-0.42%)
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:507.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00507000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62,958 | 0 | 6.25% |
| SPY240503C00507000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19,702 | 0 | 3.13% |
| SPY240506C00507000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3,381 | 0 | 3.13% |
| SPY240507C00507000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,056 | 0 | 3.13% |
| SPY240508C00507000 | 2024-05-01 4:06PM EDT | 2024-05-08 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 3.13% |
| SPY240509C00507000 | 2024-05-01 4:13PM EDT | 2024-05-09 | 2.00 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| SPY240510C00507000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 1.56% |
| SPY240517C00507000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3,669 | 0 | 1.56% |
| SPY240524C00507000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 5.02 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 1.56% |
| SPY240531C00507000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 0.78% |
| SPY240607C00507000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 6.92 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| SPY240621C00507000 | 2024-05-01 4:13PM EDT | 2024-06-21 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.78% |
| SPY240628C00507000 | 2024-05-01 4:05PM EDT | 2024-06-28 | 9.31 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| SPY240719C00507000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 0.78% |
| SPY240731C00507000 | 2024-05-01 3:42PM EDT | 2024-07-31 | 13.92 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| SPY240830C00507000 | 2024-05-01 3:03PM EDT | 2024-08-30 | 20.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY241231C00507000 | 2024-05-01 3:34PM EDT | 2024-12-31 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250331C00507000 | 2024-05-01 3:27PM EDT | 2025-03-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00507000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 6.23 | 0.00 | 0.00 | 0.00 | - | 26,130 | 0 | 0.00% |
| SPY240503P00507000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5,283 | 0 | 0.00% |
| SPY240506P00507000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3,035 | 0 | 0.00% |
| SPY240507P00507000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 0.00% |
| SPY240508P00507000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| SPY240509P00507000 | 2024-05-01 4:00PM EDT | 2024-05-09 | 7.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPY240510P00507000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| SPY240517P00507000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 0.00% |
| SPY240524P00507000 | 2024-05-01 4:07PM EDT | 2024-05-24 | 9.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPY240531P00507000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| SPY240607P00507000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 10.57 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| SPY240621P00507000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 0.00% |
| SPY240628P00507000 | 2024-05-01 3:42PM EDT | 2024-06-28 | 11.47 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| SPY240719P00507000 | 2024-05-01 4:04PM EDT | 2024-07-19 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 0.00% |
| SPY240731P00507000 | 2024-05-01 3:42PM EDT | 2024-07-31 | 13.48 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| SPY240830P00507000 | 2024-05-01 3:54PM EDT | 2024-08-30 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00507000 | 2024-05-01 10:19AM EDT | 2024-12-31 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.