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
58,629.97 +795.96 (+1.38%) CMC Crypto 200
1,272.88 +2.13 (+0.17%)
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:527.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00527000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,593 | 25.00% |
| SPY240503C00527000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 3,315 | 12.50% |
| SPY240510C00527000 | 2024-05-01 4:10PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 177 | 1,021 | 6.25% |
| SPY240517C00527000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 911 | 11,027 | 6.25% |
| SPY240524C00527000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 654 | 1,376 | 6.25% |
| SPY240531C00527000 | 2024-05-01 4:14PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 950 | 2,101 | 3.13% |
| SPY240621C00527000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 769 | 6,198 | 3.13% |
| SPY240628C00527000 | 2024-05-01 12:11PM EDT | 2024-06-28 | 2.41 | 0.00 | 0.00 | 0.00 | - | 393 | 762 | 3.13% |
| SPY240719C00527000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 106 | 1,496 | 3.13% |
| SPY240731C00527000 | 2024-05-01 9:56AM EDT | 2024-07-31 | 4.84 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 3.13% |
| SPY240830C00527000 | 2024-05-01 3:42PM EDT | 2024-08-30 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 1.56% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 2025-03-31 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00527000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 20.25 | 0.00 | 0.00 | 0.00 | - | 29 | 6 | 0.00% |
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240517P00527000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 26.33 | 0.00 | 0.00 | 0.00 | - | 8,822 | 903 | 0.00% |
| SPY240524P00527000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00527000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 23.92 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| SPY240621P00527000 | 2024-05-01 12:00PM EDT | 2024-06-21 | 27.27 | 0.00 | 0.00 | 0.00 | - | 414 | 4,142 | 0.00% |
| SPY240628P00527000 | 2024-05-01 4:03PM EDT | 2024-06-28 | 26.04 | 0.00 | 0.00 | 0.00 | - | 13 | 3,053 | 0.00% |
| SPY240719P00527000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 7.49% |
© 2024 Yahoo. All rights reserved.