Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,288.90 -3.79 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,178.98 +415.95 (+2.34%) FTSE 100
8,147.52 +26.28 (+0.32%) Bitcoin USD
57,714.61 -855.75 (-1.46%) CMC Crypto 200
1,261.92 -8.83 (-0.70%)
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:511.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00511000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22,413 | 0 | 12.50% |
| SPY240503C00511000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12,025 | 0 | 6.25% |
| SPY240506C00511000 | 2024-05-01 4:09PM EDT | 2024-05-06 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 3.13% |
| SPY240507C00511000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 3.13% |
| SPY240508C00511000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 0.75 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 3.13% |
| SPY240509C00511000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 1.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| SPY240510C00511000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 3.13% |
| SPY240517C00511000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 3.13% |
| SPY240524C00511000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 3.28 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 1.56% |
| SPY240531C00511000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,971 | 0 | 1.56% |
| SPY240607C00511000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 5.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| SPY240621C00511000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 6.71 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 1.56% |
| SPY240628C00511000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY240719C00511000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 9.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| SPY240731C00511000 | 2024-05-01 9:35AM EDT | 2024-07-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240830C00511000 | 2024-05-01 2:54PM EDT | 2024-08-30 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241231C00511000 | 2024-04-22 10:53AM EDT | 2024-12-31 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00511000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 10.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| SPY240503P00511000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| SPY240506P00511000 | 2024-05-01 3:40PM EDT | 2024-05-06 | 8.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240507P00511000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 10.37 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240508P00511000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 10.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240509P00511000 | 2024-05-01 4:04PM EDT | 2024-05-09 | 10.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240510P00511000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 10.71 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240517P00511000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY240524P00511000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 9.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240531P00511000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2,422 | 0 | 0.00% |
| SPY240607P00511000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 9.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240621P00511000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY240628P00511000 | 2024-05-01 3:22PM EDT | 2024-06-28 | 11.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240719P00511000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 14.79 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY240731P00511000 | 2024-05-01 2:35PM EDT | 2024-07-31 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00511000 | 2024-05-01 2:50PM EDT | 2024-08-30 | 14.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241231P00511000 | 2024-04-24 2:36PM EDT | 2024-12-31 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.