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
2,427.60 -10.90 (-0.45%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.16 -694.09 (-1.26%)
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:461.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00461000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 57.73 | 70.59 | 70.98 | 0.00 | - | 1 | 407 | 46.73% |
| SPY240621C00461000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 58.72 | 71.99 | 72.54 | 0.00 | - | 2 | 243 | 35.85% |
| SPY240628C00461000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 71.20 | 71.95 | 72.73 | 0.00 | - | 1 | 689 | 33.19% |
| SPY240719C00461000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 61.31 | 73.08 | 73.63 | 0.00 | - | 1 | 229 | 29.21% |
| SPY240731C00461000 | 2024-05-16 2:19PM EDT | 2024-07-31 | 72.90 | 74.04 | 74.57 | 0.00 | - | 5 | 102 | 28.75% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 76.95 | 77.62 | 0.00 | - | 2 | 15 | 29.05% |
| SPY240930C00461000 | 2024-05-10 12:17PM EDT | 2024-09-30 | 69.91 | 78.69 | 79.47 | 0.00 | - | 1 | 194 | 27.74% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 85.66 | 86.83 | 0.00 | - | 2 | 6 | 27.61% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00461000 | 2024-05-14 9:43AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 60.94% |
| SPY240523P00461000 | 2024-05-20 2:54PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 26 | 50.00% |
| SPY240524P00461000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 45.31% |
| SPY240531P00461000 | 2024-05-20 1:12PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.03 | +0.01 | +33.33% | 1 | 402 | 30.47% |
| SPY240621P00461000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | 0.00 | - | 2 | 4,335 | 23.05% |
| SPY240628P00461000 | 2024-05-16 10:42AM EDT | 2024-06-28 | 0.36 | 0.31 | 0.32 | 0.00 | - | 1 | 857 | 21.97% |
| SPY240719P00461000 | 2024-05-21 1:56PM EDT | 2024-07-19 | 0.64 | 0.64 | 0.65 | -0.04 | -5.88% | 6 | 1,711 | 20.02% |
| SPY240731P00461000 | 2024-05-16 2:42PM EDT | 2024-07-31 | 0.97 | 0.86 | 0.87 | 0.00 | - | 40 | 652 | 19.34% |
| SPY240830P00461000 | 2024-05-21 12:20PM EDT | 2024-08-30 | 1.48 | 1.45 | 1.47 | -0.32 | -17.78% | 11 | 681 | 18.20% |
| SPY240930P00461000 | 2024-05-15 1:04PM EDT | 2024-09-30 | 2.38 | 2.16 | 2.18 | 0.00 | - | 1 | 425 | 17.54% |
| SPY241031P00461000 | 2024-05-17 11:22AM EDT | 2024-10-31 | 3.19 | 2.90 | 2.93 | 0.00 | - | 2 | 103 | 17.10% |
| SPY241129P00461000 | 2024-05-16 1:49PM EDT | 2024-11-29 | 4.13 | 3.80 | 3.88 | 0.00 | - | 3 | 1 | 17.11% |
| SPY241231P00461000 | 2024-05-13 12:18PM EDT | 2024-12-31 | 6.01 | 4.62 | 4.67 | 0.00 | - | 10 | 26 | 16.79% |
© 2024 Yahoo. All rights reserved.