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
2,423.10 -15.40 (-0.63%) DOW
39,827.25 +20.48 (+0.05%) Bitcoin GBP
54,801.18 +711.10 (+1.31%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:464.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00464000 | 2024-05-10 1:27PM EDT | 2024-05-31 | 66.34 | 67.17 | 67.62 | +8.73 | +15.15% | 1 | 216 | 51.93% |
| SPY240621C00464000 | 2024-05-15 11:22AM EDT | 2024-06-21 | 66.78 | 68.58 | 69.10 | 0.00 | - | 2 | 116 | 36.68% |
| SPY240628C00464000 | 2024-05-16 1:39PM EDT | 2024-06-28 | 68.40 | 68.49 | 69.24 | 0.00 | - | 2 | 1,813 | 33.69% |
| SPY240719C00464000 | 2024-05-15 1:25PM EDT | 2024-07-19 | 68.45 | 69.77 | 70.29 | 0.00 | - | 4 | 188 | 29.72% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 70.65 | 71.26 | 0.00 | - | 1 | 2 | 29.08% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 73.75 | 74.40 | 0.00 | - | 4 | 17 | 29.14% |
| SPY240930C00464000 | 2024-05-21 12:55PM EDT | 2024-09-30 | 75.32 | 75.51 | 76.23 | -1.05 | -1.37% | 2 | 87 | 27.68% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 2024-12-31 | 71.07 | 82.56 | 83.58 | 0.00 | - | 1 | 2 | 27.37% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 75.92 | 84.78 | 86.36 | 0.00 | - | - | 1 | 27.67% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00464000 | 2024-05-15 12:47PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 160 | 81.25% |
| SPY240522P00464000 | 2024-05-20 11:29AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 99 | 246 | 57.81% |
| SPY240524P00464000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 42.97% |
| SPY240528P00464000 | 2024-05-17 1:02PM EDT | 2024-05-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 32.42% |
| SPY240531P00464000 | 2024-05-20 2:55PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 841 | 897 | 29.79% |
| SPY240621P00464000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | 0.00 | - | 14 | 3,600 | 22.14% |
| SPY240628P00464000 | 2024-05-20 11:18AM EDT | 2024-06-28 | 0.36 | 0.34 | 0.35 | 0.00 | - | 2 | 2,186 | 21.14% |
| SPY240719P00464000 | 2024-05-21 11:21AM EDT | 2024-07-19 | 0.69 | 0.69 | 0.70 | -0.02 | -2.82% | 3 | 946 | 19.30% |
| SPY240731P00464000 | 2024-05-16 1:51PM EDT | 2024-07-31 | 1.05 | 0.91 | 0.93 | 0.00 | - | 1 | 145 | 18.65% |
| SPY240830P00464000 | 2024-05-14 10:23AM EDT | 2024-08-30 | 2.29 | 1.56 | 1.58 | 0.00 | - | 1 | 98 | 17.64% |
| SPY240930P00464000 | 2024-05-17 11:19AM EDT | 2024-09-30 | 2.52 | 2.31 | 2.32 | 0.00 | - | 40 | 957 | 17.02% |
| SPY241031P00464000 | 2024-05-15 2:37PM EDT | 2024-10-31 | 3.33 | 3.10 | 3.12 | 0.00 | - | 755 | 860 | 16.64% |
| SPY241129P00464000 | 2024-05-10 12:05PM EDT | 2024-11-29 | 5.47 | 4.05 | 4.13 | 0.00 | - | - | 1 | 16.70% |
| SPY241231P00464000 | 2024-05-13 11:31AM EDT | 2024-12-31 | 6.41 | 4.90 | 4.94 | 0.00 | - | 6 | 41 | 16.39% |
| SPY250131P00464000 | 2024-05-14 11:24AM EDT | 2025-01-31 | 7.21 | 5.77 | 5.87 | 0.00 | - | - | 1 | 16.30% |
© 2024 Yahoo. All rights reserved.