UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,337.10 -9.30 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,294.20 -240.62 (-0.45%)
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:305.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 192.32 | 200.22 | 200.77 | 0.00 | - | 2 | 281 | 135.74% |
| SPY240517C00305000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 193.59 | 201.11 | 201.74 | 0.00 | - | 2 | 10 | 95.95% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 201.75 | 202.24 | 0.00 | - | 76 | 41 | 83.94% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 202.69 | 203.41 | 0.00 | - | 100 | 2,036 | 75.33% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 105.00% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-15 11:44AM EDT | 2024-08-16 | 211.56 | 204.11 | 204.81 | 0.00 | - | 9 | 10 | 59.75% |
| SPY240920C00305000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 206.58 | 205.63 | 206.50 | +9.50 | +4.82% | 2 | 252 | 56.92% |
| SPY240930C00305000 | 2024-04-22 9:44AM EDT | 2024-09-30 | 198.35 | 205.70 | 206.72 | 0.00 | - | 2 | 4 | 55.48% |
| SPY241220C00305000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 199.30 | 208.77 | 209.97 | 0.00 | - | 8 | 438 | 51.05% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 208.67 | 210.52 | 0.00 | - | 2 | 28 | 50.11% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 55.40% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 218.96 | 222.54 | 0.00 | - | 2 | 13 | 43.79% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 44.27% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 227.50 | 232.00 | 0.00 | - | 1 | 5 | 40.09% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 100.00% |
| SPY240517P00305000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 67 | 3,756 | 64.45% |
| SPY240531P00305000 | 2024-04-22 2:52PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 302 | 816 | 53.71% |
| SPY240621P00305000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 0.19 | 0.09 | 0.10 | 0.00 | - | 13 | 5,993 | 47.36% |
| SPY240628P00305000 | 2024-04-22 11:55AM EDT | 2024-06-28 | 0.17 | 0.11 | 0.13 | 0.00 | - | 10 | 1,118 | 46.19% |
| SPY240719P00305000 | 2024-04-22 1:27PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.21 | 0.00 | - | 2 | 564 | 42.58% |
| SPY240816P00305000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.40 | 0.32 | 0.34 | 0.00 | - | 105 | 965 | 39.38% |
| SPY240920P00305000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 0.51 | 0.50 | 0.52 | -0.12 | -19.05% | 1 | 1,851 | 36.60% |
| SPY240930P00305000 | 2024-04-23 11:55AM EDT | 2024-09-30 | 0.56 | 0.55 | 0.58 | -0.26 | -31.71% | 75 | 337 | 36.00% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 1.37 | 1.13 | 1.15 | 0.00 | - | 100 | 2,482 | 32.69% |
| SPY250117P00305000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 1.30 | 1.29 | 1.32 | -0.53 | -28.96% | 3 | 617 | 31.69% |
| SPY250321P00305000 | 2024-04-23 1:54PM EDT | 2025-03-21 | 1.69 | 1.69 | 1.73 | -0.44 | -20.66% | 2 | 249 | 29.96% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 2.27 | 2.25 | 2.35 | -0.70 | -23.57% | 4 | 53 | 28.17% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 2.80 | 2.99 | 0.00 | - | 2 | 3 | 26.86% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 3.85 | 3.31 | 3.62 | 0.00 | - | 49 | 795 | 25.82% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.51% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 4.79 | 6.75 | 0.00 | - | 5 | 10 | 23.76% |
© 2024 Yahoo. All rights reserved.