Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,323.98 +31.29 (+0.95%) Nikkei
38,126.57 -147.48 (-0.39%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,021.44 -3,245.11 (-5.38%) CMC Crypto 200
1,266.18 -72.89 (-5.44%)
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:531.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00531000 | 2024-04-29 2:36PM EDT | 2024-05-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 41.41% |
| SPY240503C00531000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 518 | 2,649 | 28.91% |
| SPY240510C00531000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 126 | 965 | 14.84% |
| SPY240517C00531000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 304 | 8,232 | 13.18% |
| SPY240524C00531000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 367 | 674 | 13.14% |
| SPY240531C00531000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.41 | -0.17 | -30.91% | 199 | 558 | 12.75% |
| SPY240621C00531000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 1.31 | 1.33 | 1.37 | -0.27 | -17.09% | 2,633 | 3,558 | 13.08% |
| SPY240628C00531000 | 2024-05-01 2:53PM EDT | 2024-06-28 | 2.04 | 1.59 | 1.64 | +0.22 | +12.09% | 30 | 378 | 12.93% |
| SPY240719C00531000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 4.14 | 2.83 | 2.90 | +0.45 | +12.20% | 46 | 1,172 | 13.36% |
| SPY240731C00531000 | 2024-05-01 4:00PM EDT | 2024-07-31 | 3.52 | 3.63 | 3.71 | -2.79 | -44.22% | 3,576 | 12 | 13.65% |
| SPY240830C00531000 | 2024-05-01 3:40PM EDT | 2024-08-30 | 6.76 | 6.06 | 6.17 | -7.56 | -52.79% | 2 | 41 | 14.66% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.10 | 24.27 | 0.00 | - | 2 | 2 | 19.14% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00531000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 29.20 | 29.86 | 30.68 | +6.56 | +28.98% | 4 | 1 | 32.81% |
| SPY240510P00531000 | 2024-04-30 4:12PM EDT | 2024-05-10 | 29.38 | 29.89 | 30.69 | 0.00 | - | 2 | 0 | 16.11% |
| SPY240517P00531000 | 2024-04-30 11:45AM EDT | 2024-05-17 | 24.53 | 29.90 | 30.68 | 0.00 | - | 1 | 0 | 11.72% |
| SPY240524P00531000 | 2024-04-24 11:03AM EDT | 2024-05-24 | 28.00 | 29.89 | 30.67 | 0.00 | - | 2 | 0 | 9.38% |
| SPY240531P00531000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 28.23 | 29.77 | 30.78 | -1.05 | -3.59% | 134 | 7 | 10.43% |
| SPY240621P00531000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 23.60 | 29.75 | 30.80 | +0.50 | +2.16% | 1 | 506 | 8.20% |
| SPY240628P00531000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 30.30 | 29.87 | 30.70 | +3.48 | +12.98% | 8 | 10 | 6.64% |
| SPY240719P00531000 | 2024-04-30 11:49AM EDT | 2024-07-19 | 25.64 | 30.05 | 30.73 | 0.00 | - | 18 | 225 | 6.06% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 30.80 | 31.49 | 0.00 | - | 2 | 7 | 7.50% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 36.69 | 38.08 | 0.00 | - | - | 1 | 9.65% |
© 2024 Yahoo. All rights reserved.