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
58,135.80 +393.26 (+0.68%) CMC Crypto 200
1,249.92 -20.82 (-1.64%)
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:522.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00522000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 12.50% |
| SPY240503C00522000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,399 | 3,783 | 12.50% |
| SPY240507C00522000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 956 | 6.25% |
| SPY240508C00522000 | 2024-05-01 4:13PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| SPY240509C00522000 | 2024-05-01 4:13PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| SPY240510C00522000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 318 | 1,491 | 6.25% |
| SPY240517C00522000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 3.13% |
| SPY240524C00522000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| SPY240531C00522000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| SPY240607C00522000 | 2024-05-01 4:10PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 136 | 164 | 3.13% |
| SPY240621C00522000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 768 | 10,833 | 3.13% |
| SPY240628C00522000 | 2024-05-01 2:55PM EDT | 2024-06-28 | 5.16 | 0.00 | 0.00 | 0.00 | - | 56 | 3,290 | 3.13% |
| SPY240719C00522000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SPY240830C00522000 | 2024-04-30 10:36AM EDT | 2024-08-30 | 12.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241231C00522000 | 2024-05-01 4:01PM EDT | 2024-12-31 | 20.46 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 2025-03-31 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00522000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 18.06 | 0.00 | 0.00 | 0.00 | - | 27 | 2 | 0.00% |
| SPY240510P00522000 | 2024-05-01 11:32AM EDT | 2024-05-10 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY240517P00522000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 21.32 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SPY240524P00522000 | 2024-05-01 10:01AM EDT | 2024-05-24 | 21.13 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| SPY240531P00522000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 21.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240621P00522000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 0.00% |
| SPY240628P00522000 | 2024-04-30 12:06PM EDT | 2024-06-28 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| SPY240719P00522000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,669 | 0.00% |
| SPY240731P00522000 | 2024-04-30 11:41AM EDT | 2024-07-31 | 19.55 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 919 | 0.00% |
| SPY241231P00522000 | 2024-05-01 4:02PM EDT | 2024-12-31 | 29.55 | 0.00 | 0.00 | 0.00 | - | 25 | 303 | 0.00% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.