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
2,428.80 -9.70 (-0.40%) DOW
39,871.56 +64.79 (+0.16%) Bitcoin GBP
54,475.81 +31.63 (+0.06%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:462.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00462000 | 2024-05-15 9:43AM EDT | 2024-05-28 | 65.19 | 69.15 | 69.42 | 0.00 | - | - | 1 | 49.46% |
| SPY240531C00462000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 59.77 | 69.49 | 69.90 | 0.00 | - | 1 | 637 | 48.80% |
| SPY240621C00462000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 70.25 | 70.91 | 71.55 | 0.00 | - | 1 | 730 | 36.62% |
| SPY240628C00462000 | 2024-05-16 10:43AM EDT | 2024-06-28 | 71.36 | 70.86 | 71.67 | 0.00 | - | 1 | 692 | 33.59% |
| SPY240719C00462000 | 2024-05-15 12:22PM EDT | 2024-07-19 | 69.56 | 72.00 | 72.64 | 0.00 | - | 1 | 160 | 29.60% |
| SPY240731C00462000 | 2024-05-14 11:10AM EDT | 2024-07-31 | 64.87 | 72.90 | 73.61 | 0.00 | - | 1 | 41 | 29.09% |
| SPY240830C00462000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 51.85 | 75.94 | 76.59 | 0.00 | - | 10 | 15 | 29.09% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 77.73 | 78.46 | 0.00 | - | 2 | 332 | 27.76% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 74.62 | 84.65 | 85.75 | 0.00 | - | 2 | 6 | 27.50% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00462000 | 2024-05-15 4:02PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| SPY240522P00462000 | 2024-05-20 9:59AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 100 | 59.38% |
| SPY240523P00462000 | 2024-05-16 1:30PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 51.56% |
| SPY240524P00462000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,111 | 44.53% |
| SPY240531P00462000 | 2024-05-20 2:19PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 516 | 30.96% |
| SPY240621P00462000 | 2024-05-21 1:21PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | 0.00 | - | 10 | 4,001 | 22.80% |
| SPY240628P00462000 | 2024-05-16 12:01PM EDT | 2024-06-28 | 0.38 | 0.32 | 0.33 | 0.00 | - | 1 | 979 | 21.70% |
| SPY240719P00462000 | 2024-05-21 2:37PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.67 | -0.14 | -17.50% | 2 | 885 | 19.81% |
| SPY240731P00462000 | 2024-05-20 2:08PM EDT | 2024-07-31 | 0.96 | 0.87 | 0.88 | 0.00 | - | 6 | 676 | 19.08% |
| SPY240830P00462000 | 2024-05-14 2:17PM EDT | 2024-08-30 | 2.07 | 1.47 | 1.49 | 0.00 | - | 2 | 1,145 | 17.98% |
| SPY240930P00462000 | 2024-05-14 11:06AM EDT | 2024-09-30 | 3.05 | 2.19 | 2.20 | 0.00 | - | 1 | 426 | 17.32% |
| SPY241031P00462000 | 2024-05-14 11:45AM EDT | 2024-10-31 | 4.00 | 2.95 | 2.98 | 0.00 | - | - | 1 | 16.94% |
| SPY241129P00462000 | 2024-05-14 10:50AM EDT | 2024-11-29 | 5.22 | 3.86 | 3.94 | 0.00 | - | - | 1 | 16.95% |
| SPY241231P00462000 | 2024-05-20 10:09AM EDT | 2024-12-31 | 4.77 | 4.70 | 4.73 | 0.00 | - | 1 | 27 | 16.63% |
| SPY250131P00462000 | 2024-05-16 10:07AM EDT | 2025-01-31 | 5.82 | 5.55 | 5.64 | 0.00 | - | - | 1 | 16.53% |
© 2024 Yahoo. All rights reserved.