Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,152.25 -121.80 (-0.32%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,800.67 -2,434.18 (-4.04%) CMC Crypto 200
1,267.19 -71.88 (-5.37%)
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:523.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00523000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 1,636 | 31.64% |
| SPY240503C00523000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 244 | 2,631 | 24.22% |
| SPY240507C00523000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 221 | 322 | 14.65% |
| SPY240508C00523000 | 2024-05-01 4:06PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 609 | 425 | 13.58% |
| SPY240510C00523000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 166 | 933 | 13.72% |
| SPY240517C00523000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.36 | -0.16 | -30.77% | 502 | 11,119 | 13.48% |
| SPY240524C00523000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 1.48 | 0.75 | 0.79 | +0.48 | +48.00% | 552 | 1,908 | 13.55% |
| SPY240531C00523000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 1.11 | 1.13 | 1.17 | -0.25 | -18.38% | 620 | 3,166 | 13.25% |
| SPY240607C00523000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 1.70 | 1.69 | 1.75 | -0.47 | -21.66% | 40 | 105 | 13.55% |
| SPY240621C00523000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 2.72 | 2.76 | 2.81 | -0.61 | -18.32% | 913 | 4,454 | 13.71% |
| SPY240628C00523000 | 2024-05-01 2:58PM EDT | 2024-06-28 | 4.83 | 3.14 | 3.20 | +0.51 | +11.81% | 295 | 3,180 | 13.54% |
| SPY240719C00523000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 6.96 | 4.86 | 4.93 | +0.47 | +7.24% | 76 | 2,130 | 14.00% |
| SPY240731C00523000 | 2024-05-01 2:43PM EDT | 2024-07-31 | 6.76 | 5.89 | 5.98 | -2.54 | -27.31% | 2 | 119 | 14.32% |
| SPY240830C00523000 | 2024-04-22 11:14AM EDT | 2024-08-30 | 10.63 | 8.87 | 8.99 | +1.55 | +17.07% | 3 | 2,567 | 15.41% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00523000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 18.46 | 21.86 | 22.69 | +4.01 | +27.75% | 14 | 3 | 26.37% |
| SPY240508P00523000 | 2024-04-25 3:28PM EDT | 2024-05-08 | 19.01 | 21.87 | 22.67 | 0.00 | - | - | 0 | 12.99% |
| SPY240510P00523000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 28.36 | 21.89 | 22.67 | 0.00 | - | 10 | 0 | 11.52% |
| SPY240517P00523000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 22.34 | 21.90 | 22.68 | +4.51 | +25.29% | 512 | 1,072 | 9.08% |
| SPY240524P00523000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 21.51 | 21.89 | 22.67 | +1.99 | +10.19% | 1 | 300 | 7.23% |
| SPY240531P00523000 | 2024-05-01 12:27PM EDT | 2024-05-31 | 22.33 | 21.78 | 22.79 | +1.46 | +7.00% | 150 | 4,248 | 8.25% |
| SPY240621P00523000 | 2024-05-01 11:15AM EDT | 2024-06-21 | 23.13 | 22.40 | 23.26 | +7.23 | +45.47% | 27 | 3,721 | 8.54% |
| SPY240628P00523000 | 2024-05-01 2:51PM EDT | 2024-06-28 | 21.25 | 22.72 | 23.42 | +4.32 | +25.52% | 3 | 684 | 8.50% |
| SPY240719P00523000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 19.22 | 23.44 | 24.03 | -1.49 | -7.19% | 4 | 1,063 | 8.61% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 24.85 | 25.49 | 0.00 | - | 5 | 1,099 | 8.95% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 32.40 | 33.68 | 0.00 | - | 2 | 101 | 10.46% |
© 2024 Yahoo. All rights reserved.