Singapore markets closed
Straits Times Index
3,294.84 +2.15 (+0.07%) 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
57,733.31 +239.20 (+0.42%) CMC Crypto 200
1,268.93 -1.81 (-0.14%)
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:518.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00518000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,551 | 0 | 12.50% |
| SPY240503C00518000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,710 | 0 | 12.50% |
| SPY240506C00518000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,478 | 0 | 6.25% |
| SPY240507C00518000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 6.25% |
| SPY240508C00518000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 6.25% |
| SPY240509C00518000 | 2024-05-01 4:00PM EDT | 2024-05-09 | 0.19 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| SPY240510C00518000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,294 | 0 | 6.25% |
| SPY240517C00518000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 3.13% |
| SPY240524C00518000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.47 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| SPY240531C00518000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 3.13% |
| SPY240607C00518000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 3.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240621C00518000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 1.56% |
| SPY240628C00518000 | 2024-05-01 4:04PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| SPY240719C00518000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 8.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| SPY240731C00518000 | 2024-05-01 2:46PM EDT | 2024-07-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240830C00518000 | 2024-05-01 10:06AM EDT | 2024-08-30 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241231C00518000 | 2024-04-30 1:07PM EDT | 2024-12-31 | 25.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00518000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 15.75 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| SPY240503P00518000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240506P00518000 | 2024-05-01 3:38PM EDT | 2024-05-06 | 14.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240507P00518000 | 2024-04-30 3:52PM EDT | 2024-05-07 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00518000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 15.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240517P00518000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240524P00518000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00518000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 17.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240621P00518000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 17.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240628P00518000 | 2024-05-01 12:38PM EDT | 2024-06-28 | 19.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719P00518000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 20.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731P00518000 | 2024-04-29 12:57PM EDT | 2024-07-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830P00518000 | 2024-05-01 12:02PM EDT | 2024-08-30 | 22.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00518000 | 2024-04-25 9:30AM EDT | 2024-12-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 2025-03-31 | 24.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.