Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,109.08 -164.97 (-0.43%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,711.73 -2,471.63 (-4.11%) CMC Crypto 200
1,266.47 -72.60 (-5.42%)
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:519.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00519000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,381 | 2,820 | 26.56% |
| SPY240503C00519000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 2,362 | 6,115 | 20.51% |
| SPY240506C00519000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 1,182 | 1,071 | 13.58% |
| SPY240507C00519000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 0.06 | 0.04 | 0.05 | -0.13 | -68.42% | 1,365 | 485 | 13.33% |
| SPY240508C00519000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 698 | 332 | 13.48% |
| SPY240509C00519000 | 2024-05-01 3:45PM EDT | 2024-05-09 | 0.22 | 0.13 | 0.15 | -0.28 | -56.00% | 344 | 466 | 13.77% |
| SPY240510C00519000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.30 | -60.00% | 1,118 | 1,816 | 13.97% |
| SPY240517C00519000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.73 | -0.29 | -28.71% | 1,875 | 9,145 | 13.86% |
| SPY240524C00519000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.30 | 1.32 | 1.36 | -0.31 | -19.25% | 419 | 679 | 13.94% |
| SPY240531C00519000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 1.80 | 1.83 | 1.87 | -0.41 | -18.55% | 534 | 4,980 | 13.63% |
| SPY240607C00519000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 2.67 | 2.53 | 2.60 | -0.42 | -13.59% | 55 | 132 | 13.93% |
| SPY240621C00519000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 3.86 | 3.82 | 3.87 | -0.60 | -13.45% | 1,061 | 2,928 | 14.09% |
| SPY240628C00519000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 4.21 | 4.25 | 4.33 | -1.36 | -24.42% | 304 | 1,310 | 13.93% |
| SPY240719C00519000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 6.00 | 6.19 | 6.27 | +0.17 | +2.92% | 28 | 1,094 | 14.39% |
| SPY240731C00519000 | 2024-04-30 3:24PM EDT | 2024-07-31 | 8.92 | 7.33 | 7.43 | 0.00 | - | 72 | 125 | 14.72% |
| SPY240830C00519000 | 2024-05-01 2:56PM EDT | 2024-08-30 | 13.30 | 10.55 | 10.68 | -1.85 | -12.21% | 4 | 1,160 | 15.83% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 22.10 | 22.42 | 0.00 | - | 1 | 21 | 18.57% |
| SPY250331C00519000 | 2024-04-29 9:59AM EDT | 2025-03-31 | 35.73 | 29.42 | 30.68 | 0.00 | - | 1 | 4 | 20.23% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00519000 | 2024-04-30 1:58PM EDT | 2024-05-02 | 17.45 | 17.88 | 18.71 | +4.60 | +35.80% | 19 | 15 | 33.59% |
| SPY240503P00519000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 16.40 | 17.88 | 18.71 | +0.03 | +0.18% | 73 | 267 | 23.73% |
| SPY240506P00519000 | 2024-04-29 3:20PM EDT | 2024-05-06 | 10.84 | 17.88 | 18.67 | 0.00 | - | 1 | 0 | 12.99% |
| SPY240507P00519000 | 2024-04-26 9:51AM EDT | 2024-05-07 | 11.74 | 17.87 | 18.68 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240510P00519000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 17.99 | 17.89 | 18.69 | +3.98 | +28.41% | 47 | 882 | 10.60% |
| SPY240517P00519000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 18.84 | 17.91 | 18.69 | +3.14 | +20.00% | 1 | 4,496 | 7.96% |
| SPY240524P00519000 | 2024-05-01 2:34PM EDT | 2024-05-24 | 15.53 | 18.08 | 18.79 | +0.60 | +4.02% | 4 | 463 | 8.06% |
| SPY240531P00519000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 17.45 | 18.17 | 19.06 | -0.55 | -3.06% | 10 | 1,957 | 8.77% |
| SPY240621P00519000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 17.90 | 19.30 | 20.04 | +1.15 | +6.87% | 3 | 7,066 | 9.44% |
| SPY240628P00519000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 20.14 | 19.65 | 20.30 | +3.05 | +17.85% | 3 | 321 | 9.39% |
| SPY240719P00519000 | 2024-05-01 9:57AM EDT | 2024-07-19 | 21.74 | 20.58 | 21.13 | +3.74 | +20.78% | 4 | 2,878 | 9.37% |
| SPY240830P00519000 | 2024-04-23 1:32PM EDT | 2024-08-30 | 20.40 | 22.27 | 22.87 | 0.00 | - | 1 | 138 | 9.54% |
| SPY241231P00519000 | 2024-04-25 2:33PM EDT | 2024-12-31 | 26.65 | 27.51 | 28.31 | -0.51 | -1.88% | 1 | 807 | 10.50% |
| SPY250331P00519000 | 2024-04-30 9:57AM EDT | 2025-03-31 | 27.17 | 30.45 | 31.68 | 0.00 | - | 5 | 13 | 10.85% |
© 2024 Yahoo. All rights reserved.