Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,290.10 -2.59 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,187.53 +424.50 (+2.39%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,709.60 -1,449.29 (-2.45%) CMC Crypto 200
1,262.28 -8.46 (-0.67%)
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:513.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00513000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21,394 | 0 | 12.50% |
| SPY240503C00513000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7,494 | 0 | 6.25% |
| SPY240506C00513000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 6.25% |
| SPY240507C00513000 | 2024-05-01 4:11PM EDT | 2024-05-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 3.13% |
| SPY240508C00513000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 0.51 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| SPY240509C00513000 | 2024-05-01 4:14PM EDT | 2024-05-09 | 0.65 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| SPY240510C00513000 | 2024-05-01 4:10PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 3.13% |
| SPY240517C00513000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,798 | 0 | 3.13% |
| SPY240524C00513000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 2.66 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 3.13% |
| SPY240531C00513000 | 2024-05-01 4:13PM EDT | 2024-05-31 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 1.56% |
| SPY240607C00513000 | 2024-05-01 4:14PM EDT | 2024-06-07 | 4.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SPY240621C00513000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 7.71 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 1.56% |
| SPY240628C00513000 | 2024-05-01 4:07PM EDT | 2024-06-28 | 6.46 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| SPY240719C00513000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY240830C00513000 | 2024-04-30 11:56AM EDT | 2024-08-30 | 16.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY241231C00513000 | 2024-04-29 3:05PM EDT | 2024-12-31 | 30.19 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00513000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 12.34 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SPY240503P00513000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 11.49 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| SPY240506P00513000 | 2024-05-01 3:31PM EDT | 2024-05-06 | 7.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240507P00513000 | 2024-05-01 3:31PM EDT | 2024-05-07 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240508P00513000 | 2024-05-01 3:47PM EDT | 2024-05-08 | 9.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240509P00513000 | 2024-05-01 3:49PM EDT | 2024-05-09 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00513000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY240517P00513000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY240524P00513000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 11.49 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240531P00513000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 12.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240607P00513000 | 2024-05-01 3:01PM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00513000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 15.39 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY240628P00513000 | 2024-04-30 3:22PM EDT | 2024-06-28 | 13.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240719P00513000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240731P00513000 | 2024-04-26 1:24PM EDT | 2024-07-31 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 2024-08-30 | 15.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231P00513000 | 2024-04-29 2:55PM EDT | 2024-12-31 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 2025-03-31 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.