UK markets open in 5 hours 9 minutes
NIKKEI 225
38,644.98 -301.95 (-0.78%) HANG SENG
19,193.77 -26.85 (-0.14%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,423.60 -2.30 (-0.09%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,098.88 -753.91 (-1.35%)
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:500.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00500000 | 2024-05-21 3:59PM EDT | 2024-05-22 | 31.25 | 31.15 | 31.39 | +2.40 | +8.32% | 22 | 723 | 47.27% |
| SPY240523C00500000 | 2024-05-20 9:32AM EDT | 2024-05-23 | 30.38 | 31.48 | 31.73 | 0.00 | - | 10 | 47 | 49.22% |
| SPY240524C00500000 | 2024-05-21 2:55PM EDT | 2024-05-24 | 30.86 | 31.57 | 31.82 | -0.04 | -0.13% | 106 | 2,857 | 42.02% |
| SPY240528C00500000 | 2024-05-21 2:17PM EDT | 2024-05-28 | 30.95 | 31.58 | 31.83 | +0.60 | +1.98% | 700 | 1 | 27.64% |
| SPY240530C00500000 | 2024-05-20 10:07AM EDT | 2024-05-30 | 31.70 | 31.77 | 32.02 | 0.00 | - | 1 | 1 | 26.26% |
| SPY240531C00500000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 32.13 | 32.10 | 32.24 | +1.43 | +4.66% | 58 | 3,188 | 26.70% |
| SPY240607C00500000 | 2024-05-21 1:28PM EDT | 2024-06-07 | 32.78 | 32.82 | 32.96 | +1.25 | +3.96% | 148 | 435 | 24.09% |
| SPY240614C00500000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 33.50 | 33.67 | 33.80 | +0.85 | +2.60% | 4 | 12,660 | 23.17% |
| SPY240621C00500000 | 2024-05-21 4:07PM EDT | 2024-06-21 | 34.16 | 33.96 | 34.47 | +0.80 | +2.40% | 65 | 61,632 | 22.19% |
| SPY240628C00500000 | 2024-05-21 4:06PM EDT | 2024-06-28 | 34.26 | 34.11 | 34.65 | -0.24 | -0.70% | 4 | 2,283 | 20.47% |
| SPY240719C00500000 | 2024-05-21 4:07PM EDT | 2024-07-19 | 36.13 | 35.94 | 36.44 | +0.64 | +1.80% | 47 | 5,593 | 19.51% |
| SPY240731C00500000 | 2024-05-21 10:14AM EDT | 2024-07-31 | 36.26 | 37.21 | 37.77 | +0.97 | +2.75% | 2 | 522 | 19.71% |
| SPY240816C00500000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 39.40 | 39.34 | 39.84 | +1.03 | +2.68% | 20 | 3,341 | 20.36% |
| SPY240830C00500000 | 2024-05-20 3:03PM EDT | 2024-08-30 | 40.15 | 41.09 | 41.64 | 0.00 | - | 11 | 198 | 20.87% |
| SPY240920C00500000 | 2024-05-21 3:13PM EDT | 2024-09-20 | 42.99 | 43.17 | 43.71 | +0.69 | +1.63% | 113 | 6,642 | 20.99% |
| SPY240930C00500000 | 2024-05-21 2:39PM EDT | 2024-09-30 | 43.05 | 43.47 | 44.11 | +0.46 | +1.08% | 6 | 1,079 | 20.55% |
| SPY241018C00500000 | 2024-05-21 2:59PM EDT | 2024-10-18 | 44.83 | 45.25 | 45.88 | -1.10 | -2.39% | 11 | 20 | 20.78% |
| SPY241031C00500000 | 2024-05-14 11:29AM EDT | 2024-10-31 | 40.31 | 46.49 | 47.23 | 0.00 | - | 3 | 18 | 21.02% |
| SPY241129C00500000 | 2024-05-20 3:48PM EDT | 2024-11-29 | 49.60 | 50.25 | 51.08 | 0.00 | - | 11 | 623 | 22.18% |
| SPY241220C00500000 | 2024-05-21 1:35PM EDT | 2024-12-20 | 51.78 | 52.23 | 53.04 | -0.05 | -0.10% | 773 | 12,068 | 22.39% |
| SPY241231C00500000 | 2024-05-20 4:08PM EDT | 2024-12-31 | 52.77 | 52.56 | 53.48 | +1.00 | +1.93% | 1 | 394 | 22.13% |
| SPY250117C00500000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 54.40 | 54.01 | 55.00 | +0.40 | +0.74% | 16 | 12,043 | 22.30% |
| SPY250321C00500000 | 2024-05-21 2:09PM EDT | 2025-03-21 | 60.42 | 60.19 | 61.65 | +0.03 | +0.05% | 4 | 1,340 | 23.59% |
| SPY250331C00500000 | 2024-05-21 2:13PM EDT | 2025-03-31 | 60.77 | 60.44 | 62.10 | +1.62 | +2.74% | 1 | 29 | 23.46% |
| SPY250620C00500000 | 2024-05-21 1:24PM EDT | 2025-06-20 | 67.34 | 67.58 | 69.44 | -0.61 | -0.90% | 7 | 3,809 | 24.48% |
| SPY250919C00500000 | 2024-05-21 10:14AM EDT | 2025-09-19 | 74.33 | 74.06 | 76.66 | +0.27 | +0.36% | 8 | 521 | 25.22% |
| SPY251219C00500000 | 2024-05-20 12:42PM EDT | 2025-12-19 | 82.00 | 79.99 | 83.48 | 0.00 | - | 1 | 2,183 | 25.86% |
| SPY260116C00500000 | 2024-05-21 1:15PM EDT | 2026-01-16 | 81.78 | 81.11 | 83.30 | -1.77 | -2.12% | 4 | 1,444 | 25.19% |
| SPY260618C00500000 | 2024-05-20 9:51AM EDT | 2026-06-18 | 93.00 | 90.04 | 95.00 | 0.00 | - | 3 | 6 | 26.57% |
| SPY261218C00500000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 102.01 | 101.50 | 103.40 | -1.53 | -1.48% | 1 | 2,407 | 26.47% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00500000 | 2024-05-21 3:47PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 159 | 1,774 | 45.31% |
| SPY240523P00500000 | 2024-05-21 12:52PM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 265 | 32.03% |
| SPY240524P00500000 | 2024-05-21 3:26PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 875 | 18,591 | 27.34% |
| SPY240528P00500000 | 2024-05-21 4:00PM EDT | 2024-05-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,114 | 2,408 | 18.56% |
| SPY240529P00500000 | 2024-05-21 1:31PM EDT | 2024-05-29 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 44 | 367 | 17.87% |
| SPY240530P00500000 | 2024-05-21 3:31PM EDT | 2024-05-30 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 15 | 178 | 17.63% |
| SPY240531P00500000 | 2024-05-21 4:01PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 4,803 | 72,887 | 17.04% |
| SPY240607P00500000 | 2024-05-21 4:14PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.22 | -0.04 | -15.38% | 643 | 3,229 | 15.33% |
| SPY240614P00500000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 0.50 | 0.50 | 0.51 | -0.10 | -16.67% | 1,350 | 15,267 | 15.19% |
| SPY240621P00500000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.79 | -0.13 | -14.29% | 1,741 | 82,071 | 14.77% |
| SPY240628P00500000 | 2024-05-21 4:13PM EDT | 2024-06-28 | 1.06 | 1.06 | 1.08 | -0.12 | -10.17% | 908 | 25,984 | 14.44% |
| SPY240719P00500000 | 2024-05-21 4:14PM EDT | 2024-07-19 | 1.88 | 1.87 | 1.89 | -0.22 | -10.48% | 2,768 | 37,732 | 13.61% |
| SPY240731P00500000 | 2024-05-21 4:01PM EDT | 2024-07-31 | 2.41 | 2.37 | 2.39 | -0.20 | -7.66% | 3,939 | 3,936 | 13.39% |
| SPY240816P00500000 | 2024-05-21 4:13PM EDT | 2024-08-16 | 3.07 | 3.07 | 3.08 | -0.20 | -6.12% | 2,149 | 15,270 | 13.21% |
| SPY240830P00500000 | 2024-05-21 3:32PM EDT | 2024-08-30 | 3.66 | 3.63 | 3.68 | -0.22 | -5.67% | 154 | 2,486 | 13.10% |
| SPY240920P00500000 | 2024-05-21 4:11PM EDT | 2024-09-20 | 4.60 | 4.59 | 4.61 | -0.29 | -5.93% | 591 | 33,634 | 13.04% |
| SPY240930P00500000 | 2024-05-21 4:11PM EDT | 2024-09-30 | 4.99 | 4.96 | 5.00 | -0.30 | -5.67% | 66 | 2,270 | 12.97% |
| SPY241018P00500000 | 2024-05-21 3:32PM EDT | 2024-10-18 | 5.81 | 5.82 | 5.86 | -0.37 | -5.99% | 73 | 1,199 | 13.03% |
| SPY241031P00500000 | 2024-05-21 2:26PM EDT | 2024-10-31 | 6.49 | 6.30 | 6.37 | -0.19 | -2.84% | 13 | 2,760 | 12.98% |
| SPY241129P00500000 | 2024-05-21 3:36PM EDT | 2024-11-29 | 7.88 | 7.84 | 7.99 | -0.15 | -1.87% | 30 | 909 | 13.32% |
| SPY241220P00500000 | 2024-05-21 4:14PM EDT | 2024-12-20 | 8.84 | 8.81 | 8.86 | -0.44 | -4.74% | 404 | 18,583 | 13.32% |
| SPY241231P00500000 | 2024-05-21 3:59PM EDT | 2024-12-31 | 9.19 | 9.15 | 9.24 | -0.34 | -3.57% | 54 | 897 | 13.27% |
| SPY250117P00500000 | 2024-05-21 4:01PM EDT | 2025-01-17 | 9.97 | 9.88 | 9.96 | -0.37 | -3.58% | 88 | 11,726 | 13.30% |
| SPY250131P00500000 | 2024-05-21 2:08PM EDT | 2025-01-31 | 10.66 | 10.38 | 10.59 | -0.44 | -3.96% | 10 | 22 | 13.36% |
| SPY250321P00500000 | 2024-05-21 2:37PM EDT | 2025-03-21 | 12.57 | 12.32 | 12.43 | -0.15 | -1.18% | 13 | 4,957 | 13.36% |
| SPY250331P00500000 | 2024-05-21 1:46PM EDT | 2025-03-31 | 12.92 | 12.68 | 12.82 | +0.02 | +0.16% | 7 | 2,200 | 13.38% |
| SPY250620P00500000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 15.65 | 15.55 | 15.69 | -0.37 | -2.31% | 41 | 1,113 | 13.43% |
| SPY250919P00500000 | 2024-05-21 11:43AM EDT | 2025-09-19 | 18.90 | 18.51 | 18.73 | -0.30 | -1.56% | 1 | 6,155 | 13.51% |
| SPY251219P00500000 | 2024-05-21 10:49AM EDT | 2025-12-19 | 21.55 | 20.78 | 21.54 | +0.07 | +0.33% | 15 | 11,407 | 13.57% |
| SPY260116P00500000 | 2024-05-21 3:41PM EDT | 2026-01-16 | 22.06 | 21.60 | 22.73 | -0.31 | -1.39% | 2 | 6,818 | 13.73% |
| SPY260618P00500000 | 2024-05-20 10:24AM EDT | 2026-06-18 | 25.48 | 24.14 | 26.77 | 0.00 | - | 100 | 103 | 13.71% |
| SPY261218P00500000 | 2024-05-21 3:36PM EDT | 2026-12-18 | 29.02 | 29.00 | 29.83 | -1.97 | -6.36% | 8 | 1,622 | 13.29% |
© 2024 Yahoo. All rights reserved.