UK markets open in 2 hours 55 minutes
NIKKEI 225
38,382.86 +830.70 (+2.21%) HANG SENG
17,082.00 +253.07 (+1.50%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,339.80 -2.30 (-0.10%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,477.50 +57.14 (+0.11%)
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:300.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00300000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 205.75 | 205.89 | 206.32 | +8.22 | +4.16% | 12 | 841 | 171.68% |
| SPY240517C00300000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 196.45 | 206.67 | 207.48 | 0.00 | - | 9 | 96 | 110.77% |
| SPY240531C00300000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 199.70 | 207.44 | 208.05 | 0.00 | - | 2 | 8 | 94.52% |
| SPY240621C00300000 | 2024-04-17 11:41AM EDT | 2024-06-21 | 207.80 | 208.22 | 209.16 | +2.96 | +1.45% | 3 | 1,883 | 81.80% |
| SPY240628C00300000 | 2024-04-23 2:23PM EDT | 2024-06-28 | 208.72 | 208.16 | 209.23 | +6.68 | +3.31% | 2 | 18 | 77.36% |
| SPY240816C00300000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 200.10 | 209.63 | 210.49 | 0.00 | - | 1 | 2 | 63.65% |
| SPY240920C00300000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 211.40 | 211.23 | 212.24 | +4.94 | +2.39% | 11 | 213 | 60.31% |
| SPY240930C00300000 | 2024-04-22 11:12AM EDT | 2024-09-30 | 202.05 | 211.16 | 212.35 | 0.00 | - | 4 | 19 | 58.44% |
| SPY241220C00300000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 212.00 | 214.13 | 215.56 | +2.25 | +1.07% | 1 | 890 | 53.24% |
| SPY250117C00300000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 208.91 | 213.99 | 216.02 | 0.00 | - | 2 | 494 | 50.65% |
| SPY250321C00300000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 211.59 | 216.65 | 219.06 | 0.00 | - | 23 | 341 | 50.94% |
| SPY250620C00300000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 221.78 | 219.25 | 222.34 | -4.61 | -2.04% | 2 | 236 | 48.58% |
| SPY251219C00300000 | 2024-04-19 12:30PM EDT | 2025-12-19 | 216.00 | 223.54 | 227.43 | 0.00 | - | 1 | 315 | 44.77% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 223.50 | 228.50 | 0.00 | - | 15 | 87 | 44.58% |
| SPY261218C00300000 | 2024-04-19 4:12PM EDT | 2026-12-18 | 226.10 | 232.00 | 237.00 | 0.00 | - | 4 | 109 | 41.01% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00300000 | 2024-04-23 11:00AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 9,041 | 109.38% |
| SPY240517P00300000 | 2024-04-22 4:09PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 4,266 | 64.84% |
| SPY240531P00300000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 39 | 3,557 | 55.47% |
| SPY240621P00300000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 703 | 37,022 | 48.73% |
| SPY240628P00300000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 31 | 3,376 | 47.07% |
| SPY240719P00300000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 25 | 2,546 | 43.85% |
| SPY240816P00300000 | 2024-04-23 2:28PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 36 | 1,613 | 40.23% |
| SPY240920P00300000 | 2024-04-23 11:29AM EDT | 2024-09-20 | 0.48 | 0.47 | 0.48 | -0.05 | -9.43% | 32 | 3,389 | 37.35% |
| SPY240930P00300000 | 2024-04-23 12:19PM EDT | 2024-09-30 | 0.52 | 0.50 | 0.52 | -0.11 | -17.46% | 12 | 744 | 36.59% |
| SPY241220P00300000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 1.04 | 1.03 | 1.07 | -0.18 | -14.75% | 34 | 15,387 | 33.30% |
| SPY250117P00300000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 1.24 | 1.19 | 1.24 | -0.09 | -6.77% | 184 | 2,340 | 32.31% |
| SPY250321P00300000 | 2024-04-23 10:08AM EDT | 2025-03-21 | 1.62 | 1.56 | 1.63 | -0.33 | -16.92% | 4 | 1,924 | 30.52% |
| SPY250620P00300000 | 2024-04-22 2:14PM EDT | 2025-06-20 | 2.31 | 2.07 | 2.21 | 0.00 | - | 4 | 3,559 | 28.64% |
| SPY250919P00300000 | 2024-04-22 3:04PM EDT | 2025-09-19 | 3.02 | 2.54 | 2.86 | 0.00 | - | 1 | 6 | 27.37% |
| SPY251219P00300000 | 2024-04-23 11:21AM EDT | 2025-12-19 | 3.33 | 3.05 | 3.50 | -0.22 | -6.20% | 1 | 4,033 | 26.35% |
| SPY260116P00300000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 3.51 | 3.25 | 3.88 | -0.13 | -3.57% | 3 | 1,353 | 26.36% |
| SPY261218P00300000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 5.70 | 5.00 | 6.60 | -0.36 | -5.94% | 1 | 104 | 24.25% |
© 2024 Yahoo. All rights reserved.