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
2,424.10 -14.40 (-0.59%) DOW
39,819.10 +12.33 (+0.03%) Bitcoin GBP
54,940.98 +840.91 (+1.55%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:488.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00488000 | 2024-05-21 12:07PM EDT | 2024-05-22 | 42.00 | 42.30 | 42.55 | +0.47 | +1.13% | 1 | 1 | 54.88% |
| SPY240524C00488000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 42.40 | 42.69 | 42.96 | +1.07 | +2.59% | 1 | 30 | 50.83% |
| SPY240531C00488000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 41.92 | 42.97 | 43.37 | 0.00 | - | 4 | 304 | 34.12% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 43.87 | 44.00 | 0.00 | - | 2 | 135 | 30.02% |
| SPY240614C00488000 | 2024-05-21 9:35AM EDT | 2024-06-14 | 43.78 | 44.58 | 44.70 | -0.45 | -1.02% | 1 | 271 | 28.13% |
| SPY240621C00488000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 44.09 | 44.77 | 45.31 | 0.00 | - | 3 | 294 | 26.70% |
| SPY240628C00488000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 46.01 | 44.83 | 45.53 | 0.00 | - | 1 | 338 | 24.75% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 46.31 | 46.86 | 0.00 | - | 1 | 847 | 22.53% |
| SPY240731C00488000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 46.22 | 47.46 | 48.01 | 0.00 | - | 2 | 209 | 22.43% |
| SPY240816C00488000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 47.80 | 49.51 | 49.99 | 0.00 | - | 4 | 62 | 22.99% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 50.21 | 50.92 | 0.00 | - | - | 5 | 22.48% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 56.01 | 56.74 | 0.00 | - | 2 | 1 | 22.90% |
| SPY241231C00488000 | 2024-05-16 1:13PM EDT | 2024-12-31 | 62.70 | 61.66 | 62.57 | 0.00 | - | 2 | 59 | 23.69% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 23.34% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00488000 | 2024-05-17 3:31PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 44 | 53.13% |
| SPY240522P00488000 | 2024-05-20 4:10PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 351 | 39.84% |
| SPY240524P00488000 | 2024-05-20 2:51PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 3,350 | 30.08% |
| SPY240528P00488000 | 2024-05-20 3:51PM EDT | 2024-05-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 87 | 22.85% |
| SPY240531P00488000 | 2024-05-21 10:49AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 28 | 6,573 | 20.51% |
| SPY240607P00488000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | 0.00 | - | 94 | 812 | 18.02% |
| SPY240614P00488000 | 2024-05-21 10:49AM EDT | 2024-06-14 | 0.32 | 0.32 | 0.33 | -0.02 | -5.88% | 11 | 603 | 17.58% |
| SPY240621P00488000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.03 | -5.66% | 33 | 5,218 | 16.88% |
| SPY240628P00488000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.70 | 0.70 | 0.72 | -0.05 | -6.67% | 155 | 2,700 | 16.44% |
| SPY240719P00488000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 1.32 | 1.31 | 1.33 | -0.03 | -2.22% | 6 | 3,097 | 15.33% |
| SPY240731P00488000 | 2024-05-21 10:04AM EDT | 2024-07-31 | 1.75 | 1.69 | 1.70 | +0.06 | +3.55% | 3 | 637 | 14.94% |
| SPY240816P00488000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 2.25 | 2.23 | 2.25 | +0.03 | +1.35% | 10 | 552 | 14.66% |
| SPY240830P00488000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 3.03 | 2.73 | 2.74 | 0.00 | - | 14 | 641 | 14.47% |
| SPY241031P00488000 | 2024-05-10 3:38PM EDT | 2024-10-31 | 6.84 | 4.99 | 5.02 | 0.00 | - | 1 | 3 | 14.11% |
| SPY241129P00488000 | 2024-05-15 9:58AM EDT | 2024-11-29 | 7.50 | 6.31 | 6.41 | 0.00 | - | - | 1 | 14.35% |
| SPY241231P00488000 | 2024-05-15 2:10PM EDT | 2024-12-31 | 7.87 | 7.48 | 7.53 | 0.00 | - | 1 | 21 | 14.23% |
© 2024 Yahoo. All rights reserved.