UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.40 -11.10 (-0.46%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,679.96 -301.25 (-0.55%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00444000 | 2024-05-16 2:54PM EDT | 2024-05-31 | 87.03 | 87.57 | 87.90 | 0.00 | - | 1 | 852 | 52.44% |
| SPY240621C00444000 | 2024-05-14 1:14PM EDT | 2024-06-21 | 79.64 | 89.15 | 89.70 | 0.00 | - | 1 | 1,164 | 43.71% |
| SPY240628C00444000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 65.98 | 89.06 | 89.83 | 0.00 | - | 10 | 372 | 40.13% |
| SPY240731C00444000 | 2024-04-02 10:13AM EDT | 2024-07-31 | 81.62 | 63.55 | 64.08 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240930C00444000 | 2024-05-21 12:51PM EDT | 2024-09-30 | 94.46 | 94.91 | 95.73 | +17.07 | +22.06% | 2 | 2,212 | 31.32% |
| SPY241231C00444000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 84.05 | 101.10 | 102.25 | 0.00 | - | - | 1 | 30.24% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00444000 | 2024-05-21 12:34PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 61 | 106.25% |
| SPY240522P00444000 | 2024-05-17 11:11AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 98 | 75.00% |
| SPY240523P00444000 | 2024-05-17 2:36PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 62.50% |
| SPY240524P00444000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 53.13% |
| SPY240528P00444000 | 2024-05-17 3:55PM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 193 | 39.84% |
| SPY240531P00444000 | 2024-05-21 11:00AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,160 | 37.89% |
| SPY240621P00444000 | 2024-05-20 9:50AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2 | 4,416 | 26.86% |
| SPY240628P00444000 | 2024-05-20 10:20AM EDT | 2024-06-28 | 0.23 | 0.22 | 0.23 | 0.00 | - | 7 | 1,001 | 25.59% |
| SPY240731P00444000 | 2024-05-03 1:17PM EDT | 2024-07-31 | 1.34 | 0.62 | 0.63 | 0.00 | - | 11 | 64 | 22.10% |
| SPY240930P00444000 | 2024-05-15 12:09PM EDT | 2024-09-30 | 1.78 | 1.60 | 1.62 | 0.00 | - | 2,000 | 2,246 | 19.62% |
| SPY241018P00444000 | 2024-05-21 11:32AM EDT | 2024-10-18 | 2.01 | 1.98 | 2.00 | -0.12 | -5.63% | 3 | 4 | 19.32% |
| SPY241231P00444000 | 2024-04-30 11:55AM EDT | 2024-12-31 | 6.66 | 3.53 | 3.58 | 0.00 | - | 1 | 16 | 18.38% |
© 2024 Yahoo. All rights reserved.