Singapore markets open in 21 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,752.14 -2,491.57 (-4.14%) CMC Crypto 200
1,275.74 -63.32 (-4.73%)
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:512.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00512000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 26,316 | 3,528 | 19.34% |
| SPY240503C00512000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.17 | -0.39 | -69.64% | 16,426 | 4,979 | 19.43% |
| SPY240506C00512000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.30 | 0.29 | 0.31 | -0.47 | -61.04% | 2,128 | 945 | 14.11% |
| SPY240507C00512000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 0.47 | 0.44 | 0.46 | -0.48 | -50.53% | 1,968 | 672 | 14.26% |
| SPY240508C00512000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 0.67 | 0.60 | 0.62 | -0.47 | -41.23% | 1,030 | 561 | 14.39% |
| SPY240509C00512000 | 2024-05-01 4:13PM EDT | 2024-05-09 | 0.80 | 0.78 | 0.82 | -0.53 | -39.85% | 507 | 348 | 14.69% |
| SPY240510C00512000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 0.98 | 0.97 | 1.00 | -0.50 | -33.78% | 2,040 | 5,160 | 14.81% |
| SPY240517C00512000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 2.04 | 2.04 | 2.08 | -0.53 | -20.62% | 3,521 | 6,452 | 14.79% |
| SPY240524C00512000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 2.99 | 3.04 | 3.10 | -0.96 | -24.30% | 501 | 821 | 14.86% |
| SPY240531C00512000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.60 | 3.76 | 3.82 | -0.76 | -17.43% | 960 | 1,472 | 14.49% |
| SPY240607C00512000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 4.80 | 4.71 | 4.79 | -0.57 | -10.61% | 182 | 149 | 14.78% |
| SPY240621C00512000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 6.35 | 6.32 | 6.39 | -0.65 | -9.29% | 1,740 | 8,400 | 14.93% |
| SPY240628C00512000 | 2024-05-01 4:07PM EDT | 2024-06-28 | 6.88 | 6.84 | 6.92 | -0.55 | -7.40% | 157 | 575 | 14.71% |
| SPY240719C00512000 | 2024-05-01 9:58AM EDT | 2024-07-19 | 12.45 | 9.08 | 9.18 | +2.39 | +23.76% | 9 | 2,109 | 15.17% |
| SPY240731C00512000 | 2024-05-01 3:43PM EDT | 2024-07-31 | 11.27 | 10.37 | 10.49 | -2.89 | -20.41% | 7 | 54 | 15.50% |
| SPY240830C00512000 | 2024-05-01 2:53PM EDT | 2024-08-30 | 17.05 | 13.93 | 14.08 | -2.88 | -14.45% | 4 | 541 | 16.64% |
| SPY241231C00512000 | 2024-04-30 11:50AM EDT | 2024-12-31 | 29.53 | 25.68 | 26.47 | 0.00 | - | 2 | 33 | 19.37% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 2025-03-31 | 34.88 | 33.43 | 34.75 | 0.00 | - | 1 | 7 | 20.89% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00512000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 11.00 | 10.88 | 11.70 | +0.93 | +9.24% | 223 | 422 | 22.07% |
| SPY240503P00512000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 11.25 | 10.86 | 11.71 | +0.82 | +7.86% | 3,151 | 1,773 | 16.02% |
| SPY240506P00512000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 11.30 | 11.18 | 11.41 | +0.66 | +6.20% | 53 | 176 | 0.00% |
| SPY240507P00512000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 11.42 | 11.26 | 11.49 | +2.62 | +29.77% | 26 | 146 | 0.00% |
| SPY240508P00512000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 11.62 | 11.37 | 11.57 | +1.52 | +15.05% | 8 | 190 | 0.00% |
| SPY240509P00512000 | 2024-05-01 3:49PM EDT | 2024-05-09 | 9.32 | 11.47 | 11.67 | +0.33 | +3.67% | 4 | 535 | 6.84% |
| SPY240510P00512000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 11.85 | 11.58 | 11.78 | +1.11 | +10.34% | 706 | 1,601 | 8.69% |
| SPY240517P00512000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 12.75 | 11.98 | 12.63 | +1.10 | +9.44% | 180 | 6,066 | 11.04% |
| SPY240524P00512000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 13.00 | 12.54 | 13.10 | +0.47 | +3.75% | 37 | 1,101 | 10.63% |
| SPY240531P00512000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 11.45 | 12.84 | 13.54 | +0.94 | +8.94% | 368 | 1,376 | 10.37% |
| SPY240607P00512000 | 2024-04-30 4:10PM EDT | 2024-06-07 | 13.68 | 13.31 | 13.97 | +0.59 | +4.51% | 1 | 187 | 10.22% |
| SPY240621P00512000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 14.40 | 14.59 | 15.16 | +0.58 | +4.20% | 42 | 5,084 | 10.64% |
| SPY240628P00512000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 13.45 | 15.07 | 15.62 | -1.30 | -8.81% | 61 | 961 | 10.65% |
| SPY240719P00512000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 14.13 | 16.28 | 16.74 | +0.08 | +0.57% | 54 | 1,218 | 10.48% |
| SPY240731P00512000 | 2024-04-30 2:11PM EDT | 2024-07-31 | 14.32 | 17.10 | 17.28 | 0.00 | - | 31 | 15 | 10.36% |
| SPY240830P00512000 | 2024-04-30 1:06PM EDT | 2024-08-30 | 16.17 | 18.50 | 18.71 | 0.00 | - | 3 | 110 | 10.33% |
| SPY241231P00512000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 29.51 | 24.41 | 24.75 | 0.00 | - | 415 | 209 | 11.13% |
© 2024 Yahoo. All rights reserved.