Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,304.34 +11.65 (+0.35%) Nikkei
38,283.33 +9.28 (+0.02%) Hang Seng
17,987.90 +224.87 (+1.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,267.98 -2,385.58 (-4.00%) CMC Crypto 200
1,258.07 -81.00 (-6.05%)
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:526.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00526000 | 2024-05-01 10:37AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 841 | 1,005 | 35.16% |
| SPY240503C00526000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 760 | 2,788 | 25.00% |
| SPY240510C00526000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 551 | 1,724 | 13.77% |
| SPY240517C00526000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -0.16 | -45.71% | 280 | 5,689 | 13.33% |
| SPY240524C00526000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 0.46 | 0.48 | 0.51 | -0.23 | -33.33% | 283 | 1,494 | 13.33% |
| SPY240531C00526000 | 2024-05-01 4:13PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.80 | -0.16 | -16.84% | 646 | 4,337 | 13.01% |
| SPY240621C00526000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 2.17 | 2.12 | 2.17 | -0.44 | -16.86% | 1,160 | 3,425 | 13.44% |
| SPY240628C00526000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 2.82 | 2.46 | 2.52 | +0.11 | +4.06% | 22 | 1,279 | 13.29% |
| SPY240719C00526000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 3.98 | 4.00 | 4.07 | -1.86 | -31.85% | 65 | 2,013 | 13.74% |
| SPY240731C00526000 | 2024-05-01 3:39PM EDT | 2024-07-31 | 5.65 | 4.95 | 5.03 | -2.60 | -31.52% | 94 | 57 | 14.05% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 7.71 | 7.88 | -0.22 | -2.66% | 16 | 177 | 15.15% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 25.64 | 26.84 | -3.20 | -10.77% | 1 | 24 | 19.58% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00526000 | 2024-04-29 9:34AM EDT | 2024-05-03 | 21.01 | 24.88 | 25.71 | +5.62 | +36.52% | 24 | 5 | 30.96% |
| SPY240510P00526000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 22.73 | 24.89 | 25.67 | +0.18 | +0.80% | 4 | 1 | 12.79% |
| SPY240517P00526000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 25.35 | 24.90 | 25.68 | +3.62 | +16.66% | 366 | 25 | 10.06% |
| SPY240524P00526000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 23.25 | 24.89 | 25.67 | +2.63 | +12.75% | 40 | 0 | 8.11% |
| SPY240531P00526000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 18.68 | 24.76 | 25.77 | -5.06 | -21.31% | 17 | 518 | 8.91% |
| SPY240621P00526000 | 2024-05-01 12:15PM EDT | 2024-06-21 | 25.54 | 24.97 | 25.90 | +5.29 | +26.12% | 451 | 4,744 | 7.76% |
| SPY240628P00526000 | 2024-05-01 10:11AM EDT | 2024-06-28 | 26.08 | 25.25 | 25.97 | +0.21 | +0.81% | 1 | 2,271 | 7.64% |
| SPY240719P00526000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 21.04 | 25.79 | 26.40 | -1.48 | -6.57% | 67 | 676 | 7.92% |
| SPY240830P00526000 | 2024-04-30 12:57PM EDT | 2024-08-30 | 23.86 | 26.96 | 27.61 | 0.00 | - | 4 | 145 | 8.45% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 33.95 | 35.27 | 0.00 | - | - | 2 | 10.17% |
© 2024 Yahoo. All rights reserved.