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
2,427.40 -11.10 (-0.46%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.37 -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:489.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00489000 | 2024-05-21 12:57PM EDT | 2024-05-22 | 40.98 | 41.22 | 42.60 | +0.36 | +0.89% | 1 | 1 | 59.96% |
| SPY240524C00489000 | 2024-05-21 12:57PM EDT | 2024-05-24 | 41.40 | 42.23 | 42.50 | +0.52 | +1.27% | 1 | 309 | 39.26% |
| SPY240531C00489000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 40.96 | 42.56 | 42.98 | 0.00 | - | 4 | 236 | 30.23% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 43.41 | 43.55 | 0.00 | - | 1 | 6 | 27.33% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 44.15 | 44.28 | 0.00 | - | - | 5 | 26.32% |
| SPY240621C00489000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 44.87 | 44.36 | 44.90 | 0.00 | - | 1 | 497 | 25.27% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 44.39 | 45.08 | 0.00 | - | 1 | 158 | 23.38% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 45.94 | 46.48 | 0.00 | - | 3 | 74 | 21.68% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 49.08 | 49.61 | 0.00 | - | 1 | 19 | 22.38% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 50.74 | 51.26 | 0.00 | - | - | 1 | 22.78% |
| SPY241231C00489000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 60.03 | 60.28 | 63.28 | 0.00 | - | 1 | 3,013 | 24.11% |
| SPY250331C00489000 | 2024-05-21 10:12AM EDT | 2025-03-31 | 68.93 | 67.75 | 71.63 | -0.22 | -0.32% | 2 | 0 | 25.18% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00489000 | 2024-05-17 3:34PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 53.13% |
| SPY240522P00489000 | 2024-05-21 3:50PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 7 | 42.19% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 2024-05-23 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 8 | 34.57% |
| SPY240524P00489000 | 2024-05-20 4:03PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 6,356 | 30.08% |
| SPY240528P00489000 | 2024-05-20 11:36AM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 31 | 22.07% |
| SPY240531P00489000 | 2024-05-21 2:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 22 | 3,468 | 20.51% |
| SPY240607P00489000 | 2024-05-21 3:20PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 9 | 3,818 | 17.99% |
| SPY240614P00489000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 0.38 | 0.31 | 0.32 | +0.03 | +8.57% | 1 | 1,644 | 17.48% |
| SPY240621P00489000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.06 | -10.71% | 58 | 37,778 | 16.87% |
| SPY240628P00489000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 0.74 | 0.70 | 0.71 | -0.02 | -2.63% | 2 | 4,544 | 16.37% |
| SPY240719P00489000 | 2024-05-21 2:33PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.32 | -0.04 | -2.88% | 32 | 646 | 15.28% |
| SPY240731P00489000 | 2024-05-21 2:27PM EDT | 2024-07-31 | 1.73 | 1.70 | 1.72 | -0.03 | -1.70% | 36 | 410 | 14.98% |
| SPY240816P00489000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 2.34 | 2.25 | 2.27 | -0.01 | -0.43% | 9 | 3,497 | 14.68% |
| SPY240830P00489000 | 2024-05-21 1:31PM EDT | 2024-08-30 | 2.83 | 2.73 | 2.76 | +0.04 | +1.43% | 5 | 1,114 | 14.48% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 5.00 | 5.04 | 0.00 | - | 102 | 103 | 14.12% |
| SPY241129P00489000 | 2024-05-20 12:09PM EDT | 2024-11-29 | 6.45 | 6.35 | 6.46 | 0.00 | - | 1 | 3 | 14.38% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 7.52 | 7.59 | 0.00 | - | 2 | 250 | 14.27% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 10.76 | 10.85 | 0.00 | - | - | 1 | 14.24% |
© 2024 Yahoo. All rights reserved.