UK markets open in 1 hour 23 minutes
NIKKEI 225
38,641.57 +8.55 (+0.02%) HANG SENG
18,027.24 -308.08 (-1.68%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,002.86 -591.71 (-1.15%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 265.00 | 281.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 270.00 | 275.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00300000 | 2024-06-03 9:58AM EDT | 300.00 | 233.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 370.00 | 179.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 375.00 | 174.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 380.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00400000 | 2024-06-05 10:17AM EDT | 400.00 | 138.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00430000 | 2024-06-20 4:10PM EDT | 430.00 | 125.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00440000 | 2024-06-12 3:30PM EDT | 440.00 | 110.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241115C00445000 | 2024-06-14 3:51PM EDT | 445.00 | 106.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00450000 | 2024-06-20 3:27PM EDT | 450.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY241115C00455000 | 2024-06-18 11:58AM EDT | 455.00 | 102.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY241115C00460000 | 2024-06-03 2:58PM EDT | 460.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00465000 | 2024-06-20 12:30PM EDT | 465.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241115C00470000 | 2024-06-20 1:31PM EDT | 470.00 | 87.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241115C00475000 | 2024-06-20 11:03AM EDT | 475.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00485000 | 2024-06-18 12:15PM EDT | 485.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY241115C00490000 | 2024-06-18 11:55AM EDT | 490.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241115C00495000 | 2024-06-20 3:11PM EDT | 495.00 | 64.86 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| SPY241115C00500000 | 2024-06-20 3:47PM EDT | 500.00 | 61.27 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY241115C00505000 | 2024-06-20 3:55PM EDT | 505.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00510000 | 2024-06-20 10:00AM EDT | 510.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00515000 | 2024-06-20 3:56PM EDT | 515.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00520000 | 2024-06-20 12:39PM EDT | 520.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241115C00525000 | 2024-06-20 3:59PM EDT | 525.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00530000 | 2024-06-20 12:39PM EDT | 530.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241115C00535000 | 2024-06-20 2:33PM EDT | 535.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241115C00540000 | 2024-06-20 3:54PM EDT | 540.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241115C00545000 | 2024-06-20 3:54PM EDT | 545.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY241115C00550000 | 2024-06-20 3:49PM EDT | 550.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.20% |
| SPY241115C00555000 | 2024-06-20 3:17PM EDT | 555.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| SPY241115C00560000 | 2024-06-20 3:54PM EDT | 560.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| SPY241115C00565000 | 2024-06-20 3:54PM EDT | 565.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| SPY241115C00570000 | 2024-06-20 3:54PM EDT | 570.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY241115C00575000 | 2024-06-20 3:23PM EDT | 575.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY241115C00580000 | 2024-06-20 2:20PM EDT | 580.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY241115C00585000 | 2024-06-20 1:57PM EDT | 585.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY241115C00590000 | 2024-06-20 3:50PM EDT | 590.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY241115C00595000 | 2024-06-20 9:35AM EDT | 595.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241115C00600000 | 2024-06-20 3:50PM EDT | 600.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| SPY241115C00605000 | 2024-06-20 11:26AM EDT | 605.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241115C00610000 | 2024-06-20 11:44AM EDT | 610.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241115C00615000 | 2024-06-18 10:27AM EDT | 615.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241115C00620000 | 2024-06-20 11:18AM EDT | 620.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241115C00625000 | 2024-06-20 12:30PM EDT | 625.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY241115C00630000 | 2024-06-20 12:43PM EDT | 630.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| SPY241115C00640000 | 2024-06-17 3:46PM EDT | 640.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| SPY241115C00645000 | 2024-06-18 10:19AM EDT | 645.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241115C00650000 | 2024-06-20 3:51PM EDT | 650.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| SPY241115C00660000 | 2024-06-05 11:01AM EDT | 660.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| SPY241115C00665000 | 2024-06-18 9:43AM EDT | 665.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241115C00670000 | 2024-06-18 3:57PM EDT | 670.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| SPY241115C00675000 | 2024-06-20 10:06AM EDT | 675.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241115C00680000 | 2024-06-20 9:30AM EDT | 680.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115P00265000 | 2024-06-20 4:10PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY241115P00270000 | 2024-06-18 4:13PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 310.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY241115P00315000 | 2024-06-20 10:02AM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241115P00325000 | 2024-06-20 1:11PM EDT | 325.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00330000 | 2024-06-13 12:11PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00335000 | 2024-06-04 1:35PM EDT | 335.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY241115P00340000 | 2024-06-20 2:19PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00350000 | 2024-06-20 2:02PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241115P00360000 | 2024-06-20 10:47AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241115P00365000 | 2024-06-18 2:26PM EDT | 365.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| SPY241115P00370000 | 2024-06-20 11:55AM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00375000 | 2024-06-20 3:28PM EDT | 375.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241115P00380000 | 2024-06-18 9:37AM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00385000 | 2024-06-18 2:58PM EDT | 385.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241115P00390000 | 2024-06-17 10:38AM EDT | 390.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241115P00395000 | 2024-06-20 1:36PM EDT | 395.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241115P00405000 | 2024-06-13 11:03AM EDT | 405.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241115P00410000 | 2024-06-13 9:40AM EDT | 410.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241115P00415000 | 2024-06-12 12:27PM EDT | 415.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| SPY241115P00420000 | 2024-06-20 10:59AM EDT | 420.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY241115P00425000 | 2024-06-20 3:16PM EDT | 425.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241115P00430000 | 2024-06-20 10:24AM EDT | 430.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241115P00435000 | 2024-06-20 1:03PM EDT | 435.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241115P00440000 | 2024-06-20 3:33PM EDT | 440.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY241115P00445000 | 2024-06-17 2:00PM EDT | 445.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241115P00450000 | 2024-06-20 11:24AM EDT | 450.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY241115P00455000 | 2024-06-20 2:23PM EDT | 455.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| SPY241115P00460000 | 2024-06-20 12:27PM EDT | 460.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241115P00465000 | 2024-06-20 3:38PM EDT | 465.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY241115P00470000 | 2024-06-20 2:19PM EDT | 470.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SPY241115P00475000 | 2024-06-20 11:24AM EDT | 475.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241115P00480000 | 2024-06-20 3:59PM EDT | 480.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| SPY241115P00485000 | 2024-06-20 1:08PM EDT | 485.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241115P00490000 | 2024-06-20 4:10PM EDT | 490.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4,824 | 0 | 3.13% |
| SPY241115P00495000 | 2024-06-20 3:59PM EDT | 495.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY241115P00500000 | 2024-06-20 3:58PM EDT | 500.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SPY241115P00505000 | 2024-06-20 3:16PM EDT | 505.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241115P00510000 | 2024-06-20 3:57PM EDT | 510.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| SPY241115P00515000 | 2024-06-20 3:44PM EDT | 515.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPY241115P00520000 | 2024-06-20 3:50PM EDT | 520.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 4,883 | 0 | 1.56% |
| SPY241115P00525000 | 2024-06-20 2:45PM EDT | 525.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPY241115P00530000 | 2024-06-20 3:59PM EDT | 530.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| SPY241115P00535000 | 2024-06-20 3:54PM EDT | 535.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.78% |
| SPY241115P00540000 | 2024-06-20 2:39PM EDT | 540.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 0.39% |
| SPY241115P00545000 | 2024-06-20 3:59PM EDT | 545.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.20% |
| SPY241115P00550000 | 2024-06-20 3:45PM EDT | 550.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| SPY241115P00555000 | 2024-06-20 3:56PM EDT | 555.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SPY241115P00560000 | 2024-06-20 3:56PM EDT | 560.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY241115P00565000 | 2024-06-20 12:15PM EDT | 565.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241115P00570000 | 2024-06-20 1:42PM EDT | 570.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SPY241115P00575000 | 2024-06-20 3:59PM EDT | 575.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241115P00580000 | 2024-06-14 11:39AM EDT | 580.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115P00590000 | 2024-06-20 10:15AM EDT | 590.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.