UK markets open in 4 hours 7 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,567.53 +88.16 (+0.48%) CRUDE OIL
78.11 -0.27 (-0.34%) GOLD FUTURES
2,320.40 -3.80 (-0.16%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,298.14 -675.11 (-1.32%)
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:380.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00380000 | 2024-04-30 12:38PM EDT | 2024-05-17 | 126.62 | 137.98 | 138.30 | 0.00 | - | 5 | 75 | 101.98% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 129.70 | 139.28 | 139.59 | 0.00 | - | - | 0 | 68.20% |
| SPY240621C00380000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 140.73 | 139.90 | 140.40 | +14.93 | +11.87% | 1 | 4,285 | 60.18% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 139.91 | 140.41 | 0.00 | - | 1,048 | 1,122 | 56.03% |
| SPY240719C00380000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 127.50 | 140.20 | 140.72 | 0.00 | - | 2 | 90 | 49.25% |
| SPY240731C00380000 | 2024-04-24 10:16AM EDT | 2024-07-31 | 131.03 | 140.85 | 141.44 | 0.00 | - | - | 3 | 47.80% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 129.53 | 142.07 | 142.62 | 0.00 | - | 8 | 8 | 46.80% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 2024-08-30 | 136.48 | 143.04 | 143.70 | 0.00 | - | 64 | 45 | 46.16% |
| SPY240920C00380000 | 2024-04-30 4:05PM EDT | 2024-09-20 | 129.56 | 144.21 | 144.86 | 0.00 | - | 1 | 1,545 | 44.57% |
| SPY240930C00380000 | 2024-04-30 2:31PM EDT | 2024-09-30 | 133.15 | 144.21 | 144.97 | 0.00 | - | 1 | 49 | 43.20% |
| SPY241220C00380000 | 2024-05-07 3:00PM EDT | 2024-12-20 | 148.64 | 148.57 | 149.48 | +14.29 | +10.64% | 3 | 2,070 | 40.28% |
| SPY241231C00380000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 147.18 | 148.59 | 149.72 | 0.00 | - | 4 | 9 | 39.61% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 148.90 | 150.32 | 0.00 | - | 4 | 742 | 38.92% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 152.57 | 154.31 | 0.00 | - | 1 | 1,204 | 38.52% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 31.04% |
| SPY250620C00380000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 144.10 | 156.62 | 158.88 | 0.00 | - | 134 | 246 | 37.43% |
| SPY251219C00380000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 163.26 | 163.52 | 167.29 | 0.00 | - | 2 | 902 | 36.10% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 163.82 | 167.67 | 0.00 | - | 4 | 16 | 35.48% |
| SPY261218C00380000 | 2024-04-29 1:54PM EDT | 2026-12-18 | 174.21 | 176.13 | 180.50 | 0.00 | - | 8 | 38 | 34.14% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00380000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,576 | 103.13% |
| SPY240517P00380000 | 2024-05-07 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 352 | 4,973 | 56.25% |
| SPY240531P00380000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,507 | 44.14% |
| SPY240607P00380000 | 2024-05-06 2:44PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 205 | 459 | 40.23% |
| SPY240621P00380000 | 2024-05-06 4:08PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 5 | 11,835 | 36.13% |
| SPY240628P00380000 | 2024-05-07 9:31AM EDT | 2024-06-28 | 0.16 | 0.16 | 0.18 | 0.00 | - | 60 | 1,840 | 34.67% |
| SPY240719P00380000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 0.28 | 0.30 | 0.31 | -0.02 | -6.67% | 7 | 6,636 | 31.42% |
| SPY240731P00380000 | 2024-05-07 3:51PM EDT | 2024-07-31 | 0.38 | 0.37 | 0.39 | 0.00 | - | 3 | 218 | 30.08% |
| SPY240816P00380000 | 2024-05-06 1:48PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.52 | 0.00 | - | 3 | 504 | 28.81% |
| SPY240830P00380000 | 2024-05-01 10:26AM EDT | 2024-08-30 | 1.01 | 0.61 | 0.63 | 0.00 | - | 500 | 503 | 27.82% |
| SPY240920P00380000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.84 | 0.00 | - | 64 | 4,772 | 26.83% |
| SPY240930P00380000 | 2024-05-07 1:55PM EDT | 2024-09-30 | 0.91 | 0.91 | 0.93 | -0.06 | -6.19% | 4 | 437 | 26.36% |
| SPY241031P00380000 | 2024-05-06 1:34PM EDT | 2024-10-31 | 1.30 | 1.22 | 1.28 | 0.00 | - | 20 | 134 | 25.37% |
| SPY241220P00380000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 1.89 | 1.87 | 1.91 | -0.09 | -4.55% | 45 | 27,460 | 24.25% |
| SPY241231P00380000 | 2024-05-07 12:26PM EDT | 2024-12-31 | 2.00 | 1.97 | 2.01 | -0.10 | -4.76% | 62 | 586 | 23.94% |
| SPY250117P00380000 | 2024-05-06 1:42PM EDT | 2025-01-17 | 2.22 | 2.18 | 2.23 | -0.08 | -3.48% | 1 | 4,921 | 23.64% |
| SPY250321P00380000 | 2024-05-06 3:33PM EDT | 2025-03-21 | 3.03 | 2.92 | 2.99 | 0.00 | - | 13 | 692 | 22.62% |
| SPY250331P00380000 | 2024-05-07 3:17PM EDT | 2025-03-31 | 3.09 | 3.03 | 3.11 | -0.06 | -1.90% | 3 | 35 | 22.48% |
| SPY250620P00380000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 4.05 | 4.06 | 4.15 | -0.20 | -4.71% | 61 | 3,223 | 21.61% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 5.28 | 5.43 | 0.00 | - | - | 30 | 21.00% |
| SPY251219P00380000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 6.58 | 6.44 | 6.62 | -1.29 | -16.39% | 16 | 2,391 | 20.43% |
| SPY260116P00380000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 7.15 | 6.76 | 6.95 | 0.00 | - | 1 | 196 | 20.26% |
| SPY261218P00380000 | 2024-05-07 10:39AM EDT | 2026-12-18 | 11.00 | 9.08 | 11.50 | 0.00 | - | 2 | 501 | 19.18% |
© 2024 Yahoo. All rights reserved.