Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,269.60 -30.44 (-0.92%) Nikkei
38,282.50 -552.60 (-1.42%) Hang Seng
18,411.33 -68.04 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,916.29 -331.97 (-0.52%) CMC Crypto 200
1,302.71 -62.41 (-4.57%)
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:575.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,127 | 39.84% |
| SPY240517C00575000 | 2024-05-07 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 4,210 | 21.88% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 15 | 17.97% |
| SPY240531C00575000 | 2024-05-07 4:08PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 211 | 593 | 15.14% |
| SPY240607C00575000 | 2024-05-07 1:33PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 11 | 13.87% |
| SPY240614C00575000 | 2024-05-07 11:35AM EDT | 2024-06-14 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 20 | 22 | 13.28% |
| SPY240621C00575000 | 2024-05-07 2:00PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 67 | 14,404 | 12.70% |
| SPY240628C00575000 | 2024-05-07 1:31PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 4 | 1,304 | 12.01% |
| SPY240719C00575000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.21 | 0.00 | - | 11 | 1,718 | 11.57% |
| SPY240731C00575000 | 2024-05-07 10:07AM EDT | 2024-07-31 | 0.38 | 0.33 | 0.35 | +0.03 | +8.57% | 1 | 454 | 11.65% |
| SPY240816C00575000 | 2024-05-07 2:10PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.63 | +0.05 | +8.47% | 9 | 806 | 11.89% |
| SPY240830C00575000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 1.03 | 0.93 | 0.96 | +0.20 | +24.10% | 3 | 1,221 | 12.15% |
| SPY240920C00575000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 1.68 | 1.50 | 1.53 | +0.28 | +20.00% | 9 | 2,996 | 12.44% |
| SPY240930C00575000 | 2024-05-07 2:18PM EDT | 2024-09-30 | 1.73 | 1.70 | 1.74 | +0.08 | +4.85% | 6 | 1,957 | 12.40% |
| SPY241220C00575000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 5.90 | 5.93 | 6.00 | +0.02 | +0.34% | 279 | 13,408 | 14.54% |
| SPY241231C00575000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 6.24 | 6.22 | 6.37 | +0.04 | +0.65% | 31 | 1,909 | 14.52% |
| SPY250117C00575000 | 2024-05-07 1:21PM EDT | 2025-01-17 | 7.60 | 7.23 | 7.36 | +0.49 | +6.89% | 4 | 2,780 | 14.83% |
| SPY250321C00575000 | 2024-05-07 1:20PM EDT | 2025-03-21 | 11.64 | 11.19 | 11.35 | +0.88 | +8.18% | 3 | 7,382 | 15.95% |
| SPY250331C00575000 | 2024-05-03 10:46AM EDT | 2025-03-31 | 9.77 | 11.32 | 11.91 | 0.00 | - | 8 | 200 | 16.05% |
| SPY250620C00575000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 17.25 | 16.98 | 17.24 | +1.21 | +7.54% | 9 | 5,690 | 17.22% |
| SPY250919C00575000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 18.43 | 22.83 | 23.64 | 0.00 | - | 2 | 65 | 18.48% |
| SPY251219C00575000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 28.60 | 28.81 | 29.70 | 0.00 | - | 2 | 296 | 19.45% |
| SPY260116C00575000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 29.60 | 29.73 | 31.57 | 0.00 | - | 7 | 283 | 19.73% |
| SPY261218C00575000 | 2024-05-06 1:29PM EDT | 2026-12-18 | 49.61 | 49.41 | 53.20 | 0.00 | - | 5 | 72 | 22.48% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00575000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 63.13 | 57.40 | 57.68 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 57.40 | 57.69 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 62.77% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 50.61% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 57.29 | 57.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 57.26 | 57.78 | -1.35 | -2.30% | 5 | 0 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 57.29 | 57.76 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 34.50% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 19.94% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 57.17 | 57.88 | 0.00 | - | 1 | 0 | 5.49% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 56.97 | 58.10 | 0.00 | - | 16 | 0 | 6.48% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 13.04% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 56.83 | 58.29 | 0.00 | - | - | 0 | 6.27% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 76.40 | 57.08 | 58.55 | 0.00 | - | 1 | 0 | 6.12% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 58.10 | 59.89 | 0.00 | - | - | 0 | 7.04% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 59.16 | 61.41 | 0.00 | - | 2 | 166 | 7.59% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 59.44 | 61.86 | 0.00 | - | 1 | 1 | 7.71% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 63.00 | 68.00 | 0.00 | - | 2 | 205 | 8.80% |
© 2024 Yahoo. All rights reserved.