Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,718.06 -2,180.06 (-3.47%) CMC Crypto 200
1,257.89 -100.12 (-7.37%)
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:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-05-10 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 75.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,862 | 28.52% |
| SPY240524C00590000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 592 | 20.70% |
| SPY240531C00590000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,554 | 18.16% |
| SPY240607C00590000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 5 | 15.82% |
| SPY240614C00590000 | 2024-05-10 11:33AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 2 | 14.26% |
| SPY240621C00590000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 8,227 | 13.58% |
| SPY240628C00590000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 69 | 321 | 12.99% |
| SPY240719C00590000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 6 | 2,603 | 11.82% |
| SPY240731C00590000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 0.15 | 0.10 | 0.12 | 0.00 | - | 7 | 1,163 | 11.50% |
| SPY240816C00590000 | 2024-05-10 2:07PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.21 | 0.00 | - | 202 | 1,552 | 11.38% |
| SPY240830C00590000 | 2024-05-10 12:25PM EDT | 2024-08-30 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 2 | 578 | 11.47% |
| SPY240920C00590000 | 2024-05-10 12:41PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 87 | 5,101 | 11.62% |
| SPY240930C00590000 | 2024-05-10 10:22AM EDT | 2024-09-30 | 0.76 | 0.69 | 0.71 | +0.06 | +8.57% | 1 | 366 | 11.57% |
| SPY241031C00590000 | 2024-05-10 9:44AM EDT | 2024-10-31 | 1.59 | 1.40 | 1.49 | +0.24 | +17.78% | 1 | 12 | 12.28% |
| SPY241129C00590000 | 2024-05-08 10:57AM EDT | 2024-11-29 | 2.55 | 2.59 | 2.81 | 0.00 | - | - | 1 | 13.36% |
| SPY241220C00590000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 3.45 | 3.42 | 3.48 | +0.03 | +0.88% | 103 | 2,904 | 13.52% |
| SPY241231C00590000 | 2024-05-10 3:28PM EDT | 2024-12-31 | 3.74 | 3.66 | 3.76 | +0.33 | +9.68% | 4 | 908 | 13.51% |
| SPY250117C00590000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 4.44 | 4.42 | 4.49 | -0.01 | -0.22% | 14 | 4,387 | 13.79% |
| SPY250131C00590000 | 2024-05-08 3:47PM EDT | 2025-01-31 | 4.78 | 4.96 | 5.27 | 0.00 | - | - | 3 | 14.15% |
| SPY250321C00590000 | 2024-05-10 3:16PM EDT | 2025-03-21 | 7.61 | 7.53 | 7.68 | +0.34 | +4.68% | 4 | 2,873 | 14.87% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 8.30 | 7.83 | 7.97 | +1.31 | +18.74% | 1 | 21 | 14.84% |
| SPY250620C00590000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 12.47 | 12.52 | 12.69 | 0.00 | - | 81 | 3,917 | 16.09% |
| SPY250919C00590000 | 2024-05-10 11:43AM EDT | 2025-09-19 | 18.02 | 17.88 | 18.64 | +0.25 | +1.41% | 74 | 2,685 | 17.44% |
| SPY251219C00590000 | 2024-05-10 10:20AM EDT | 2025-12-19 | 24.00 | 23.61 | 24.30 | +0.51 | +2.17% | 22 | 885 | 18.42% |
| SPY260116C00590000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 24.36 | 24.14 | 26.84 | 0.00 | - | 2 | 278 | 19.01% |
| SPY260618C00590000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 33.71 | 32.80 | 37.03 | 0.00 | - | - | 1 | 20.57% |
| SPY261218C00590000 | 2024-05-07 12:38PM EDT | 2026-12-18 | 45.00 | 43.87 | 47.59 | 0.00 | - | 1 | 45 | 21.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 69.89 | 69.05 | 69.51 | 0.00 | - | 1 | 0 | 43.36% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 68.93 | 69.59 | 0.00 | - | 2 | 0 | 19.39% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 68.91 | 69.61 | 0.00 | - | 2 | 0 | 15.24% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 68.87 | 69.65 | 0.00 | - | - | 0 | 14.31% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 68.83 | 69.69 | 0.00 | - | 1 | 0 | 12.45% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 68.77 | 69.75 | 0.00 | - | 2 | 2 | 11.26% |
| SPY241031P00590000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 76.42 | 68.72 | 69.82 | 0.00 | - | - | 0 | 10.43% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 19.89% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 12.50% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 13.99% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 68.12 | 70.43 | 0.00 | - | 7 | 0 | 7.85% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 12.91% |
| SPY260116P00590000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 72.50 | 67.93 | 71.22 | 0.00 | - | 1 | 5 | 7.15% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 70.79 | 75.00 | 0.00 | - | 1 | 1,346 | 7.82% |
© 2024 Yahoo. All rights reserved.