UK markets open in 1 hour 38 minutes
NIKKEI 225
38,196.72 -638.38 (-1.64%) HANG SENG
18,425.78 -53.59 (-0.29%) CRUDE OIL
77.97 -0.41 (-0.52%) GOLD FUTURES
2,327.70 +3.50 (+0.15%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,109.84 -653.52 (-1.29%)
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:265.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 243.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00265000 | 2024-05-07 12:31PM EDT | 2024-09-20 | 257.19 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-04-30 2:48PM EDT | 2025-06-20 | 252.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 52.34% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-04-25 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| SPY240621P00265000 | 2024-05-07 4:04PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SPY240719P00265000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| SPY240816P00265000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 25.00% |
| SPY240920P00265000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPY241220P00265000 | 2024-05-06 3:52PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00265000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00265000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 1.62 | 1.68 | 0.00 | - | 3 | 3 | 30.95% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 31.66% |
| SPY260116P00265000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 2.71 | 4.43 | 0.00 | - | 2 | 15 | 27.13% |
© 2024 Yahoo. All rights reserved.