Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,309.09 +16.40 (+0.50%) Nikkei
38,156.56 -117.49 (-0.31%) Hang Seng
17,883.22 +120.19 (+0.68%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,038.56 -3,007.48 (-5.01%) CMC Crypto 200
1,252.94 -86.13 (-6.44%)
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:508.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00508000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.11 | 0.10 | 0.11 | -0.74 | -87.06% | 60,377 | 3,430 | 18.07% |
| SPY240503C00508000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.59 | 0.59 | 0.61 | -0.85 | -59.03% | 23,144 | 5,197 | 20.19% |
| SPY240506C00508000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.90 | 0.89 | 0.91 | -0.85 | -48.57% | 4,591 | 1,613 | 14.76% |
| SPY240507C00508000 | 2024-05-01 4:11PM EDT | 2024-05-07 | 1.14 | 1.15 | 1.19 | -0.82 | -41.84% | 1,086 | 659 | 15.00% |
| SPY240508C00508000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 1.46 | 1.41 | 1.45 | -0.71 | -32.72% | 1,877 | 427 | 15.14% |
| SPY240509C00508000 | 2024-05-01 4:14PM EDT | 2024-05-09 | 1.72 | 1.69 | 1.73 | -0.72 | -29.51% | 512 | 500 | 15.36% |
| SPY240510C00508000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 2.02 | 1.95 | 1.99 | -0.67 | -24.91% | 3,478 | 2,002 | 15.49% |
| SPY240517C00508000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 3.38 | 3.34 | 3.39 | -0.66 | -16.34% | 3,211 | 5,338 | 15.46% |
| SPY240524C00508000 | 2024-05-01 4:10PM EDT | 2024-05-24 | 4.59 | 4.53 | 4.60 | -0.71 | -13.40% | 340 | 1,818 | 15.52% |
| SPY240531C00508000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 5.48 | 5.35 | 5.42 | -0.54 | -8.97% | 1,326 | 1,614 | 15.11% |
| SPY240607C00508000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 6.54 | 6.40 | 6.50 | -1.03 | -13.61% | 123 | 423 | 15.39% |
| SPY240621C00508000 | 2024-05-01 4:07PM EDT | 2024-06-21 | 8.25 | 8.15 | 8.23 | -1.14 | -12.14% | 1,996 | 4,972 | 15.50% |
| SPY240628C00508000 | 2024-05-01 2:40PM EDT | 2024-06-28 | 10.18 | 8.70 | 8.78 | +0.64 | +6.71% | 22 | 907 | 15.25% |
| SPY240719C00508000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 14.52 | 11.05 | 11.16 | +1.81 | +14.24% | 237 | 858 | 15.67% |
| SPY240731C00508000 | 2024-05-01 3:23PM EDT | 2024-07-31 | 15.41 | 12.41 | 12.53 | -1.44 | -8.55% | 69 | 333 | 16.00% |
| SPY240830C00508000 | 2024-05-01 3:28PM EDT | 2024-08-30 | 19.81 | 16.12 | 16.31 | -1.74 | -8.07% | 5 | 366 | 17.19% |
| SPY241231C00508000 | 2024-04-29 2:55PM EDT | 2024-12-31 | 34.15 | 28.02 | 28.84 | 0.00 | - | 1 | 23 | 19.79% |
| SPY250331C00508000 | 2024-05-01 3:04PM EDT | 2025-03-31 | 39.73 | 35.83 | 37.18 | -3.44 | -7.97% | 2 | 1 | 21.28% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00508000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 7.00 | 6.88 | 7.70 | +0.15 | +2.19% | 8,627 | 1,929 | 15.53% |
| SPY240503P00508000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 7.65 | 7.50 | 7.67 | +0.44 | +6.10% | 4,113 | 5,544 | 9.57% |
| SPY240506P00508000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 7.86 | 7.75 | 7.93 | +0.50 | +6.79% | 893 | 920 | 10.10% |
| SPY240507P00508000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 8.11 | 7.96 | 8.12 | +0.89 | +12.33% | 268 | 491 | 10.72% |
| SPY240508P00508000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 8.18 | 8.17 | 8.33 | +2.17 | +36.11% | 402 | 229 | 11.21% |
| SPY240509P00508000 | 2024-05-01 3:23PM EDT | 2024-05-09 | 4.87 | 8.33 | 8.49 | -3.13 | -39.13% | 38 | 363 | 11.32% |
| SPY240510P00508000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 8.45 | 8.50 | 8.65 | +0.40 | +4.97% | 715 | 1,893 | 11.42% |
| SPY240517P00508000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 9.44 | 9.38 | 9.75 | +0.43 | +4.77% | 1,704 | 13,822 | 11.94% |
| SPY240524P00508000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 9.79 | 9.88 | 10.45 | +0.12 | +1.24% | 297 | 1,245 | 11.59% |
| SPY240531P00508000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 10.61 | 10.33 | 10.94 | +0.61 | +6.10% | 202 | 1,469 | 11.11% |
| SPY240607P00508000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 10.70 | 10.90 | 11.48 | +0.34 | +3.28% | 65 | 656 | 10.94% |
| SPY240621P00508000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 12.52 | 12.56 | 12.64 | +0.22 | +1.79% | 738 | 3,748 | 10.99% |
| SPY240628P00508000 | 2024-05-01 3:23PM EDT | 2024-06-28 | 12.52 | 13.10 | 13.21 | +1.12 | +9.82% | 154 | 450 | 11.06% |
| SPY240719P00508000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 13.77 | 14.37 | 14.50 | -0.53 | -3.71% | 148 | 1,391 | 10.93% |
| SPY240731P00508000 | 2024-05-01 3:33PM EDT | 2024-07-31 | 13.50 | 15.03 | 15.18 | -0.91 | -6.32% | 28 | 311 | 10.89% |
| SPY240830P00508000 | 2024-05-01 3:55PM EDT | 2024-08-30 | 16.47 | 16.53 | 16.74 | +1.77 | +12.04% | 1 | 84 | 10.84% |
| SPY241231P00508000 | 2024-05-01 9:38AM EDT | 2024-12-31 | 22.65 | 22.68 | 23.05 | +2.90 | +14.68% | 1 | 48 | 11.56% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 25.70 | 26.82 | 0.00 | - | 3 | 3 | 11.87% |
© 2024 Yahoo. All rights reserved.