UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.64 -0.72 (-0.86%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,534.27 +30.58 (+0.08%) Bitcoin GBP
52,073.09 -1,549.59 (-2.89%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:325.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 180.93 | 181.32 | 0.00 | - | 2 | 126 | 0.00% |
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 181.65 | 182.02 | 0.00 | - | 2 | 22 | 95.46% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 182.73 | 183.09 | 0.00 | - | 4 | 2 | 77.49% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 183.65 | 184.19 | 0.00 | - | 1 | 1,218 | 68.66% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 92.11% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 76.02% |
| SPY240816C00325000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 184.93 | 185.24 | 185.91 | -7.06 | -3.68% | 2 | 1 | 54.99% |
| SPY240920C00325000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 187.85 | 187.23 | 187.94 | +0.79 | +0.42% | 100 | 630 | 53.14% |
| SPY240930C00325000 | 2024-04-03 1:06PM EDT | 2024-09-30 | 204.40 | 187.08 | 187.98 | 0.00 | - | 22 | 99 | 51.32% |
| SPY241220C00325000 | 2024-04-24 10:12AM EDT | 2024-12-20 | 191.80 | 190.52 | 191.52 | +1.73 | +0.91% | 2 | 482 | 48.25% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 57.81% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 2025-03-21 | 194.69 | 193.56 | 195.60 | +1.11 | +0.57% | 2 | 79 | 45.89% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 54.16% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 201.90 | 205.49 | 0.00 | - | 1 | 58 | 41.43% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 201.64 | 206.50 | 0.00 | - | 24 | 44 | 41.19% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 212.00 | 217.00 | 0.00 | - | 1 | 23 | 38.82% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 93.75% |
| SPY240510P00325000 | 2024-04-24 9:54AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,001 | 3,676 | 66.41% |
| SPY240517P00325000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 226 | 4,548 | 58.20% |
| SPY240531P00325000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.06 | 0.00 | - | 1 | 263 | 50.10% |
| SPY240621P00325000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 12,113 | 43.65% |
| SPY240628P00325000 | 2024-04-23 11:40AM EDT | 2024-06-28 | 0.15 | 0.16 | 0.17 | -0.01 | -6.25% | 6 | 1,821 | 42.53% |
| SPY240719P00325000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.51 | 0.26 | 0.27 | 0.00 | - | 289 | 764 | 39.21% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.32 | 0.33 | 0.00 | - | 2 | 29 | 37.74% |
| SPY240816P00325000 | 2024-04-19 12:52PM EDT | 2024-08-16 | 0.70 | 0.41 | 0.43 | 0.00 | - | 5 | 241 | 36.30% |
| SPY240920P00325000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.65 | 0.00 | - | 714 | 1,798 | 33.77% |
| SPY240930P00325000 | 2024-04-23 10:51AM EDT | 2024-09-30 | 0.71 | 0.70 | 0.72 | 0.00 | - | 5 | 166 | 33.20% |
| SPY241220P00325000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 1.41 | 1.40 | 1.42 | 0.00 | - | 187 | 8,354 | 30.33% |
| SPY250117P00325000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 1.61 | 1.59 | 1.63 | -0.34 | -17.44% | 10 | 3,699 | 29.44% |
| SPY250321P00325000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 2.10 | 2.08 | 2.12 | -0.77 | -26.83% | 10 | 377 | 27.89% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 3.70 | 2.79 | 2.87 | 0.00 | - | 9 | 869 | 26.31% |
| SPY250919P00325000 | 2024-04-22 12:00PM EDT | 2025-09-19 | 4.13 | 3.50 | 3.67 | 0.00 | - | 3 | 7 | 25.21% |
| SPY251219P00325000 | 2024-04-19 9:59AM EDT | 2025-12-19 | 5.25 | 4.13 | 4.38 | 0.00 | - | 1 | 1,051 | 24.23% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 4.27 | 4.72 | 0.00 | - | 4 | 155 | 24.12% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 6.08 | 7.88 | 0.00 | - | 2 | 167 | 22.34% |
© 2024 Yahoo. All rights reserved.