Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,287.23 +728.64 (+1.27%) CMC Crypto 200
1,260.13 -10.62 (-0.84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:514.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00514000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,857 | 7,884 | 12.50% |
| SPY240503C00514000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10,014 | 6,750 | 6.25% |
| SPY240506C00514000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,399 | 1,960 | 6.25% |
| SPY240507C00514000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,504 | 1,275 | 6.25% |
| SPY240508C00514000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | 577 | 649 | 3.13% |
| SPY240509C00514000 | 2024-05-01 4:06PM EDT | 2024-05-09 | 0.55 | 0.00 | 0.00 | 0.00 | - | 287 | 1,019 | 3.13% |
| SPY240510C00514000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,647 | 2,190 | 3.13% |
| SPY240517C00514000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,577 | 7,427 | 3.13% |
| SPY240524C00514000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 138 | 886 | 3.13% |
| SPY240531C00514000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.11 | 0.00 | 0.00 | 0.00 | - | 699 | 2,847 | 1.56% |
| SPY240607C00514000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 6.31 | 0.00 | 0.00 | 0.00 | - | 37 | 177 | 1.56% |
| SPY240621C00514000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 507 | 4,031 | 1.56% |
| SPY240628C00514000 | 2024-05-01 4:06PM EDT | 2024-06-28 | 6.05 | 0.00 | 0.00 | 0.00 | - | 94 | 349 | 1.56% |
| SPY240719C00514000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 9.08 | 0.00 | 0.00 | 0.00 | - | 82 | 1,900 | 1.56% |
| SPY240731C00514000 | 2024-05-01 3:00PM EDT | 2024-07-31 | 12.72 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| SPY240830C00514000 | 2024-05-01 2:50PM EDT | 2024-08-30 | 15.91 | 0.00 | 0.00 | 0.00 | - | 6 | 436 | 0.78% |
| SPY241231C00514000 | 2024-05-01 11:35AM EDT | 2024-12-31 | 25.21 | 0.00 | 0.00 | 0.00 | - | 4 | 2,058 | 0.78% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 2025-03-31 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00514000 | 2024-05-01 3:32PM EDT | 2024-05-02 | 9.46 | 0.00 | 0.00 | 0.00 | - | 64 | 52 | 0.00% |
| SPY240503P00514000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 13.36 | 0.00 | 0.00 | 0.00 | - | 96 | 84 | 0.00% |
| SPY240506P00514000 | 2024-05-01 3:13PM EDT | 2024-05-06 | 7.33 | 0.00 | 0.00 | 0.00 | - | 107 | 10 | 0.00% |
| SPY240507P00514000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 13.41 | 0.00 | 0.00 | 0.00 | - | 52 | 35 | 0.00% |
| SPY240508P00514000 | 2024-05-01 12:01PM EDT | 2024-05-08 | 14.30 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| SPY240509P00514000 | 2024-05-01 4:11PM EDT | 2024-05-09 | 13.22 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| SPY240510P00514000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 12.89 | 0.00 | 0.00 | 0.00 | - | 49 | 832 | 0.00% |
| SPY240517P00514000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 105 | 5,084 | 0.00% |
| SPY240524P00514000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,096 | 0.00% |
| SPY240531P00514000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 14.57 | 0.00 | 0.00 | 0.00 | - | 58 | 2,451 | 0.00% |
| SPY240607P00514000 | 2024-05-01 10:07AM EDT | 2024-06-07 | 15.31 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SPY240621P00514000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 28 | 3,759 | 0.00% |
| SPY240628P00514000 | 2024-05-01 3:51PM EDT | 2024-06-28 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 0.00% |
| SPY240719P00514000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 16.19 | 0.00 | 0.00 | 0.00 | - | 19 | 3,375 | 0.00% |
| SPY240731P00514000 | 2024-04-30 10:06AM EDT | 2024-07-31 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240830P00514000 | 2024-05-01 9:37AM EDT | 2024-08-30 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SPY241231P00514000 | 2024-04-29 2:54PM EDT | 2024-12-31 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 2025-03-31 | 27.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.