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
58,502.16 +745.29 (+1.29%) CMC Crypto 200
1,261.78 -8.97 (-0.71%)
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:517.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00517000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,367 | 3,929 | 12.50% |
| SPY240503C00517000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,606 | 3,641 | 12.50% |
| SPY240506C00517000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,974 | 1,912 | 6.25% |
| SPY240507C00517000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 928 | 476 | 6.25% |
| SPY240508C00517000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 326 | 873 | 6.25% |
| SPY240509C00517000 | 2024-05-01 3:43PM EDT | 2024-05-09 | 0.35 | 0.00 | 0.00 | 0.00 | - | 256 | 386 | 6.25% |
| SPY240510C00517000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,121 | 1,259 | 6.25% |
| SPY240517C00517000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,534 | 6,509 | 3.13% |
| SPY240524C00517000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 410 | 1,410 | 3.13% |
| SPY240531C00517000 | 2024-05-01 4:14PM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 915 | 1,794 | 3.13% |
| SPY240607C00517000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 3.08 | 0.00 | 0.00 | 0.00 | - | 75 | 115 | 3.13% |
| SPY240621C00517000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,099 | 7,774 | 1.56% |
| SPY240628C00517000 | 2024-05-01 2:48PM EDT | 2024-06-28 | 6.93 | 0.00 | 0.00 | 0.00 | - | 105 | 612 | 1.56% |
| SPY240719C00517000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 9.38 | 0.00 | 0.00 | 0.00 | - | 86 | 2,716 | 1.56% |
| SPY240731C00517000 | 2024-05-01 10:09AM EDT | 2024-07-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| SPY240830C00517000 | 2024-04-26 2:27PM EDT | 2024-08-30 | 16.20 | 0.00 | 0.00 | 0.00 | - | 382 | 516 | 1.56% |
| SPY241231C00517000 | 2024-04-30 9:56AM EDT | 2024-12-31 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,548 | 0.78% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 2025-03-31 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00517000 | 2024-05-01 10:09AM EDT | 2024-05-02 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY240503P00517000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 13.33 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| SPY240506P00517000 | 2024-05-01 9:37AM EDT | 2024-05-06 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240507P00517000 | 2024-05-01 3:32PM EDT | 2024-05-07 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240509P00517000 | 2024-05-01 3:03PM EDT | 2024-05-09 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SPY240510P00517000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 16.38 | 0.00 | 0.00 | 0.00 | - | 42 | 37 | 0.00% |
| SPY240517P00517000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 16.64 | 0.00 | 0.00 | 0.00 | - | 223 | 4,248 | 0.00% |
| SPY240524P00517000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 17.20 | 0.00 | 0.00 | 0.00 | - | 24 | 167 | 0.00% |
| SPY240531P00517000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 53 | 1,442 | 0.00% |
| SPY240621P00517000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 13.53 | 0.00 | 0.00 | 0.00 | - | 170 | 2,515 | 0.00% |
| SPY240628P00517000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 18.92 | 0.00 | 0.00 | 0.00 | - | 6 | 417 | 0.00% |
| SPY240719P00517000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,843 | 0.00% |
| SPY240731P00517000 | 2024-04-30 11:36AM EDT | 2024-07-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 2024-08-30 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 0.00% |
| SPY241231P00517000 | 2024-04-17 9:57AM EDT | 2024-12-31 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPY250331P00517000 | 2024-05-01 12:38PM EDT | 2025-03-31 | 30.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2,001 | 0.00% |
© 2024 Yahoo. All rights reserved.