Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,032.36 +13.97 (+0.28%) Dow
37,994.30 +91.01 (+0.24%) Nasdaq
15,688.77 +83.29 (+0.53%) Bitcoin USD
58,356.30 +711.62 (+1.23%) CMC Crypto 200
1,265.68 -5.06 (-0.40%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:509.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00509000 | 2024-05-02 9:34AM EDT | 2024-05-02 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,691 | 7,060 | 16.99% |
| SPY240503C00509000 | 2024-05-02 9:34AM EDT | 2024-05-03 | 0.72 | 0.80 | 0.81 | +0.27 | +58.70% | 1,503 | 8,302 | 21.58% |
| SPY240506C00509000 | 2024-05-02 9:34AM EDT | 2024-05-06 | 1.06 | 1.07 | 1.09 | +0.35 | +49.30% | 429 | 1,894 | 15.35% |
| SPY240507C00509000 | 2024-05-02 9:32AM EDT | 2024-05-07 | 1.49 | 1.43 | 1.45 | +0.47 | +43.93% | 85 | 718 | 15.86% |
| SPY240508C00509000 | 2024-05-02 9:33AM EDT | 2024-05-08 | 1.75 | 1.80 | 1.82 | +0.55 | +46.22% | 22 | 1,612 | 16.35% |
| SPY240509C00509000 | 2024-05-02 9:33AM EDT | 2024-05-09 | 2.14 | 2.05 | 2.08 | +0.71 | +49.65% | 201 | 810 | 16.34% |
| SPY240510C00509000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 2.37 | 2.41 | 2.43 | +0.71 | +41.04% | 59 | 23,991 | 16.71% |
| SPY240517C00509000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 3.92 | 3.78 | 3.79 | +0.92 | +30.67% | 22 | 5,045 | 16.15% |
| SPY240524C00509000 | 2024-05-01 4:10PM EDT | 2024-05-24 | 4.19 | 5.22 | 5.26 | 0.00 | - | 124 | 989 | 16.60% |
| SPY240531C00509000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 6.24 | 6.05 | 6.08 | +1.47 | +30.82% | 6 | 3,115 | 16.03% |
| SPY240607C00509000 | 2024-05-02 9:32AM EDT | 2024-06-07 | 7.17 | 7.09 | 7.14 | +1.16 | +18.92% | 5 | 754 | 16.16% |
| SPY240621C00509000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 9.40 | 8.97 | 9.01 | +1.69 | +21.92% | 2 | 4,917 | 16.33% |
| SPY240628C00509000 | 2024-05-01 4:14PM EDT | 2024-06-28 | 8.25 | 9.37 | 9.42 | 0.00 | - | 251 | 489 | 15.83% |
| SPY240719C00509000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 13.42 | 11.94 | 11.99 | 0.00 | - | 172 | 1,320 | 16.37% |
| SPY240731C00509000 | 2024-05-01 3:30PM EDT | 2024-07-31 | 14.71 | 13.46 | 13.54 | 0.00 | - | 8 | 482 | 16.81% |
| SPY240830C00509000 | 2024-05-01 3:40PM EDT | 2024-08-30 | 16.91 | 17.07 | 17.16 | 0.00 | - | 38 | 219 | 17.74% |
| SPY241231C00509000 | 2024-05-01 12:10PM EDT | 2024-12-31 | 27.71 | 29.13 | 29.81 | 0.00 | - | 2 | 31 | 20.23% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 36.98 | 38.14 | 0.00 | - | 1 | 5 | 21.64% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00509000 | 2024-05-02 9:33AM EDT | 2024-05-02 | 5.35 | 5.51 | 5.67 | -2.79 | -34.28% | 29 | 170 | 0.00% |
| SPY240503P00509000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 5.49 | 5.82 | 5.93 | -2.78 | -33.62% | 10 | 4,424 | 0.00% |
| SPY240506P00509000 | 2024-05-02 9:30AM EDT | 2024-05-06 | 5.79 | 6.16 | 6.26 | -2.93 | -33.60% | 10 | 899 | 0.00% |
| SPY240507P00509000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 8.95 | 6.42 | 6.51 | 0.00 | - | 192 | 398 | 0.00% |
| SPY240508P00509000 | 2024-05-02 9:30AM EDT | 2024-05-08 | 6.50 | 6.66 | 6.75 | -1.90 | -22.62% | 1 | 321 | 0.00% |
| SPY240509P00509000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 9.08 | 6.85 | 6.93 | 0.00 | - | 78 | 358 | 0.00% |
| SPY240510P00509000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 7.09 | 7.08 | 7.15 | -2.18 | -23.52% | 12 | 1,268 | 0.00% |
| SPY240517P00509000 | 2024-05-01 4:08PM EDT | 2024-05-17 | 10.00 | 7.85 | 8.24 | 0.00 | - | 453 | 16,853 | 8.19% |
| SPY240524P00509000 | 2024-05-01 4:14PM EDT | 2024-05-24 | 11.13 | 8.65 | 9.03 | 0.00 | - | 67 | 861 | 8.88% |
| SPY240531P00509000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 11.05 | 9.28 | 9.40 | 0.00 | - | 129 | 6,186 | 8.55% |
| SPY240607P00509000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 11.23 | 9.94 | 10.00 | 0.00 | - | 80 | 485 | 8.78% |
| SPY240621P00509000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 13.07 | 11.42 | 11.46 | 0.00 | - | 658 | 3,675 | 9.63% |
| SPY240628P00509000 | 2024-05-01 4:10PM EDT | 2024-06-28 | 13.56 | 11.99 | 12.04 | 0.00 | - | 155 | 523 | 9.81% |
| SPY240719P00509000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 13.20 | 13.23 | 13.30 | -1.69 | -11.35% | 29 | 743 | 9.83% |
| SPY240731P00509000 | 2024-05-01 2:44PM EDT | 2024-07-31 | 12.90 | 13.94 | 14.03 | 0.00 | - | 14 | 132 | 9.92% |
| SPY240830P00509000 | 2024-05-01 3:54PM EDT | 2024-08-30 | 16.70 | 15.57 | 15.68 | 0.00 | - | 4 | 74 | 10.08% |
| SPY241231P00509000 | 2024-05-01 3:56PM EDT | 2024-12-31 | 23.00 | 21.89 | 22.09 | 0.00 | - | 13 | 629 | 11.07% |
| SPY250331P00509000 | 2024-05-01 2:58PM EDT | 2025-03-31 | 25.81 | 25.18 | 25.97 | 0.00 | - | 6 | 12 | 11.50% |
© 2024 Yahoo. All rights reserved.