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
60,904.00 -2,340.49 (-3.70%) CMC Crypto 200
1,258.46 -99.55 (-7.33%)
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:605.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 25.00% |
| SPY240621C00605000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 6,022 | 15.43% |
| SPY240719C00605000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 2,418 | 13.14% |
| SPY240731C00605000 | 2024-05-09 10:35AM EDT | 2024-07-31 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 549 | 12.60% |
| SPY240816C00605000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 1,163 | 12.06% |
| SPY240830C00605000 | 2024-05-09 11:32AM EDT | 2024-08-30 | 0.15 | 0.13 | 0.15 | 0.00 | - | 3 | 203 | 11.88% |
| SPY240920C00605000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 1 | 1,121 | 11.78% |
| SPY240930C00605000 | 2024-05-10 9:58AM EDT | 2024-09-30 | 0.35 | 0.29 | 0.31 | +0.04 | +12.90% | 3 | 1,558 | 11.66% |
| SPY241220C00605000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 1.94 | 1.79 | 1.84 | +0.16 | +8.99% | 3 | 1,516 | 13.05% |
| SPY241231C00605000 | 2024-05-10 3:54PM EDT | 2024-12-31 | 1.99 | 1.94 | 2.00 | +0.06 | +3.11% | 25 | 349 | 13.00% |
| SPY250117C00605000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 2.45 | 2.43 | 2.49 | -0.04 | -1.61% | 19 | 513 | 13.25% |
| SPY250321C00605000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 4.66 | 4.63 | 4.76 | 0.00 | - | 3 | 315 | 14.20% |
| SPY250331C00605000 | 2024-05-09 11:35AM EDT | 2025-03-31 | 4.88 | 4.84 | 4.99 | -0.03 | -0.61% | 1 | 14 | 14.19% |
| SPY250620C00605000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 8.47 | 8.52 | 8.76 | 0.00 | - | 145 | 3,437 | 15.37% |
| SPY250919C00605000 | 2024-05-10 11:31AM EDT | 2025-09-19 | 13.39 | 13.04 | 13.76 | +0.38 | +2.92% | 10 | 2,659 | 16.63% |
| SPY251219C00605000 | 2024-05-09 1:45PM EDT | 2025-12-19 | 19.15 | 18.13 | 18.73 | +1.18 | +6.57% | 2 | 540 | 17.56% |
| SPY260116C00605000 | 2024-05-09 12:02PM EDT | 2026-01-16 | 18.97 | 18.65 | 21.18 | 0.00 | - | 1 | 105 | 18.20% |
| SPY261218C00605000 | 2024-05-10 10:00AM EDT | 2026-12-18 | 39.54 | 37.26 | 40.96 | +2.71 | +7.36% | 2 | 143 | 20.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 84.81 | 83.92 | 84.59 | 0.00 | - | 1 | 0 | 22.53% |
| SPY240719P00605000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 87.41 | 83.90 | 84.61 | 0.00 | - | 9 | 0 | 17.70% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 36.01% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 83.82 | 84.69 | 0.00 | - | 2 | 0 | 13.28% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 83.64 | 84.81 | 0.00 | - | 1 | 0 | 10.65% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 83.55 | 84.90 | 0.00 | - | 1 | 0 | 10.65% |
| SPY250117P00605000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 84.82 | 83.34 | 85.11 | 0.00 | - | 3 | 0 | 10.77% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 83.17 | 85.29 | 0.00 | - | 1 | 0 | 9.99% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 22.62% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 19.09% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 18.94% |
| SPY261218P00605000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 90.50 | 82.00 | 87.00 | 0.00 | - | 1 | 1 | 7.16% |
© 2024 Yahoo. All rights reserved.