Singapore markets open in 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,713.32 -2,554.29 (-4.24%) CMC Crypto 200
1,271.04 -68.03 (-5.08%)
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:528.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00528000 | 2024-05-01 10:30AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 932 | 37.50% |
| SPY240503C00528000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 1,884 | 26.56% |
| SPY240510C00528000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 298 | 1,054 | 14.16% |
| SPY240517C00528000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.14 | -0.12 | -44.44% | 217 | 7,882 | 13.21% |
| SPY240524C00528000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.38 | -0.17 | -32.69% | 997 | 3,986 | 13.23% |
| SPY240531C00528000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 0.61 | 0.59 | 0.61 | -0.13 | -17.57% | 1,340 | 4,241 | 12.86% |
| SPY240621C00528000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 1.80 | 1.77 | 1.82 | -0.19 | -9.55% | 1,398 | 2,652 | 13.31% |
| SPY240628C00528000 | 2024-05-01 4:00PM EDT | 2024-06-28 | 2.05 | 2.08 | 2.13 | -0.50 | -19.61% | 109 | 553 | 13.14% |
| SPY240719C00528000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 3.94 | 3.50 | 3.57 | -0.64 | -13.97% | 39 | 841 | 13.59% |
| SPY240731C00528000 | 2024-05-01 3:21PM EDT | 2024-07-31 | 5.27 | 4.38 | 4.47 | -0.59 | -10.07% | 37 | 30 | 13.88% |
| SPY240830C00528000 | 2024-04-30 4:08PM EDT | 2024-08-30 | 7.61 | 7.02 | 7.14 | -0.07 | -0.91% | 2 | 457 | 14.92% |
| SPY250331C00528000 | 2024-04-30 12:39PM EDT | 2025-03-31 | 27.97 | 24.62 | 25.80 | 0.00 | - | 13 | 27 | 19.41% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 2024-05-03 | 26.82 | 26.88 | 27.71 | 0.00 | - | 10 | 0 | 33.01% |
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 26.14 | 26.87 | 27.69 | 0.00 | - | 994 | 0 | 14.75% |
| SPY240517P00528000 | 2024-04-30 3:51PM EDT | 2024-05-17 | 25.10 | 26.90 | 27.68 | +1.70 | +7.26% | 70 | 5 | 10.74% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 2024-05-24 | 18.25 | 26.89 | 27.67 | 0.00 | - | 1 | 0 | 8.59% |
| SPY240531P00528000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 24.28 | 26.76 | 27.78 | 0.00 | - | 107 | 1 | 9.60% |
| SPY240621P00528000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 24.90 | 26.79 | 27.82 | 0.00 | - | 6 | 2,219 | 7.70% |
| SPY240628P00528000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 27.40 | 27.00 | 27.77 | +3.20 | +13.22% | 8 | 111 | 6.84% |
| SPY240719P00528000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 26.33 | 27.44 | 28.08 | +1.67 | +6.77% | 4 | 162 | 7.37% |
| SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 27.70 | 28.35 | 0.00 | - | 2 | 3 | 7.66% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 28.45 | 29.11 | 0.00 | - | 2 | 695 | 8.09% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 35.02 | 36.37 | 0.00 | - | 1 | 1 | 9.97% |
© 2024 Yahoo. All rights reserved.