UK markets open in 7 hours 59 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,382.70 -10.20 (-0.43%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,324.43 -873.49 (-1.58%)
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:447.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00447000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 83.60 | 83.22 | 83.68 | 0.00 | - | 4 | 668 | 56.47% |
| SPY240621C00447000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 84.02 | 84.49 | 85.35 | 0.00 | - | 1 | 902 | 43.27% |
| SPY240628C00447000 | 2024-05-14 4:03PM EDT | 2024-06-28 | 79.15 | 84.50 | 85.38 | 0.00 | - | 2 | 684 | 39.20% |
| SPY240731C00447000 | 2024-05-06 11:05AM EDT | 2024-07-31 | 72.46 | 86.39 | 87.17 | 0.00 | - | 16 | 21 | 33.23% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 2024-09-30 | 85.57 | 82.70 | 83.68 | 0.00 | - | 2 | 255 | 16.43% |
| SPY241231C00447000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 81.46 | 97.23 | 98.63 | 0.00 | - | 2 | 6 | 30.12% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00447000 | 2024-05-21 10:01AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 155.08% |
| SPY240523P00447000 | 2024-05-14 11:38AM EDT | 2024-05-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 71.88% |
| SPY240524P00447000 | 2024-05-20 3:00PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 78 | 64.84% |
| SPY240531P00447000 | 2024-05-17 11:56AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 4,134 | 37.70% |
| SPY240621P00447000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 23 | 3,176 | 26.64% |
| SPY240628P00447000 | 2024-05-17 10:33AM EDT | 2024-06-28 | 0.28 | 0.25 | 0.27 | 0.00 | - | 3 | 3,637 | 25.32% |
| SPY240731P00447000 | 2024-05-16 11:37AM EDT | 2024-07-31 | 0.72 | 0.74 | 0.77 | 0.00 | - | 1 | 211 | 22.06% |
| SPY240930P00447000 | 2024-05-21 1:38PM EDT | 2024-09-30 | 1.72 | 1.84 | 1.87 | 0.00 | - | 20 | 71 | 19.50% |
| SPY241231P00447000 | 2024-05-02 12:11PM EDT | 2024-12-31 | 7.36 | 3.90 | 3.98 | 0.00 | - | 2 | 6 | 18.25% |
© 2024 Yahoo. All rights reserved.