Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,305.21 +12.52 (+0.38%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,155.01 +391.98 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,384.55 -2,606.77 (-4.35%) CMC Crypto 200
1,261.04 -78.02 (-5.83%)
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:516.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00516000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9,930 | 3,288 | 23.05% |
| SPY240503C00516000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 9,199 | 9,933 | 19.34% |
| SPY240506C00516000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.09 | 0.07 | 0.08 | -0.19 | -67.86% | 4,002 | 1,193 | 13.58% |
| SPY240507C00516000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 0.13 | 0.13 | 0.14 | -0.29 | -69.05% | 334 | 195 | 13.65% |
| SPY240508C00516000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 0.21 | 0.20 | 0.21 | -0.26 | -55.32% | 493 | 359 | 13.67% |
| SPY240509C00516000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.33 | 0.31 | 0.33 | -0.40 | -54.79% | 318 | 155 | 14.11% |
| SPY240510C00516000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 0.42 | 0.42 | 0.43 | -0.29 | -40.85% | 2,004 | 1,626 | 14.17% |
| SPY240517C00516000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 1.19 | 1.15 | 1.18 | -0.41 | -25.62% | 1,914 | 5,320 | 14.22% |
| SPY240524C00516000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 1.99 | 1.92 | 1.98 | -0.53 | -21.03% | 80 | 1,104 | 14.31% |
| SPY240531C00516000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 2.48 | 2.53 | 2.59 | -0.44 | -15.07% | 1,234 | 1,558 | 13.98% |
| SPY240607C00516000 | 2024-05-01 4:03PM EDT | 2024-06-07 | 3.36 | 3.34 | 3.42 | -0.74 | -18.05% | 32 | 328 | 14.26% |
| SPY240621C00516000 | 2024-05-01 4:10PM EDT | 2024-06-21 | 4.83 | 4.78 | 4.84 | -0.86 | -15.11% | 936 | 3,217 | 14.42% |
| SPY240628C00516000 | 2024-05-01 3:24PM EDT | 2024-06-28 | 7.54 | 5.25 | 5.33 | +1.52 | +25.25% | 72 | 356 | 14.23% |
| SPY240719C00516000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 9.98 | 7.34 | 7.43 | +0.27 | +2.78% | 52 | 3,006 | 14.71% |
| SPY240731C00516000 | 2024-05-01 3:12PM EDT | 2024-07-31 | 11.22 | 8.55 | 8.66 | -1.36 | -10.81% | 2 | 236 | 15.04% |
| SPY240830C00516000 | 2024-04-25 11:27AM EDT | 2024-08-30 | 12.62 | 11.93 | 12.07 | 0.00 | - | 1 | 512 | 16.17% |
| SPY241231C00516000 | 2024-05-01 12:59PM EDT | 2024-12-31 | 23.85 | 23.44 | 24.21 | -5.28 | -18.13% | 6 | 2,123 | 18.97% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 31.10 | 32.39 | 0.00 | - | 2 | 2 | 20.51% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00516000 | 2024-05-01 3:21PM EDT | 2024-05-02 | 12.11 | 14.88 | 15.71 | +1.95 | +19.19% | 27 | 8 | 28.91% |
| SPY240503P00516000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 15.65 | 14.86 | 15.69 | +1.75 | +12.59% | 194 | 1,199 | 19.34% |
| SPY240506P00516000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 15.55 | 14.88 | 15.67 | +4.42 | +39.71% | 64 | 28 | 11.13% |
| SPY240507P00516000 | 2024-05-01 3:14PM EDT | 2024-05-07 | 14.97 | 14.89 | 15.70 | +3.88 | +34.99% | 6 | 1 | 11.52% |
| SPY240508P00516000 | 2024-05-01 11:29AM EDT | 2024-05-08 | 15.42 | 14.89 | 15.70 | +4.35 | +39.30% | 1 | 2 | 10.69% |
| SPY240509P00516000 | 2024-04-29 3:09PM EDT | 2024-05-09 | 8.93 | 14.89 | 15.69 | 0.00 | - | 51 | 54 | 9.67% |
| SPY240510P00516000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 14.72 | 15.18 | 15.41 | +1.00 | +7.29% | 47 | 1,113 | 0.00% |
| SPY240517P00516000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 14.99 | 15.20 | 15.93 | +2.49 | +19.92% | 58 | 3,573 | 9.63% |
| SPY240524P00516000 | 2024-05-01 11:29AM EDT | 2024-05-24 | 14.85 | 15.52 | 16.21 | +0.88 | +6.30% | 2 | 778 | 9.51% |
| SPY240531P00516000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 11.76 | 15.72 | 16.53 | -2.07 | -14.97% | 5 | 2,055 | 9.47% |
| SPY240607P00516000 | 2024-04-30 9:31AM EDT | 2024-06-07 | 11.21 | 16.14 | 16.85 | 0.00 | - | 1 | 2 | 9.42% |
| SPY240621P00516000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 16.32 | 17.14 | 17.81 | +0.33 | +2.06% | 11 | 2,711 | 9.96% |
| SPY240628P00516000 | 2024-05-01 2:49PM EDT | 2024-06-28 | 14.24 | 17.58 | 18.17 | -1.02 | -6.68% | 2 | 319 | 9.95% |
| SPY240719P00516000 | 2024-04-30 1:54PM EDT | 2024-07-19 | 15.58 | 18.64 | 19.14 | 0.00 | - | 2 | 1,723 | 9.87% |
| SPY240731P00516000 | 2024-04-29 12:57PM EDT | 2024-07-31 | 14.32 | 19.18 | 19.71 | 0.00 | - | 5 | 7 | 9.89% |
| SPY240830P00516000 | 2024-04-30 11:14AM EDT | 2024-08-30 | 17.45 | 20.48 | 21.06 | 0.00 | - | 1 | 417 | 9.95% |
| SPY241231P00516000 | 2024-04-12 12:22PM EDT | 2024-12-31 | 23.70 | 26.29 | 26.67 | 0.00 | - | 19 | 29 | 10.73% |
© 2024 Yahoo. All rights reserved.