UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,324.10 -7.10 (-0.30%) DOW
38,895.75 +43.48 (+0.11%) Bitcoin GBP
50,733.56 +49.59 (+0.10%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:395.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00395000 | 2024-04-29 12:30PM EDT | 2024-05-10 | 115.91 | 123.30 | 123.55 | 0.00 | - | - | 12 | 120.22% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 123.65 | 123.95 | 0.00 | - | 4 | 24 | 81.79% |
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 2024-05-24 | 116.41 | 124.22 | 124.58 | 0.00 | - | 2 | 5 | 71.56% |
| SPY240531C00395000 | 2024-05-01 12:58PM EDT | 2024-05-31 | 107.51 | 124.63 | 124.92 | 0.00 | - | 1 | 108 | 63.89% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 2024-06-07 | 117.59 | 125.03 | 125.43 | 0.00 | - | - | 1 | 59.45% |
| SPY240621C00395000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 119.63 | 125.75 | 126.19 | 0.00 | - | 2 | 11,300 | 53.09% |
| SPY240628C00395000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 111.50 | 125.77 | 126.26 | 0.00 | - | 1 | 21 | 50.62% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 118.53 | 126.16 | 126.61 | 0.00 | - | 6 | 85 | 43.97% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 126.74 | 127.33 | 0.00 | - | 2 | 3 | 42.80% |
| SPY240816C00395000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 122.10 | 128.14 | 128.65 | 0.00 | - | 2 | 10 | 42.37% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 121.62 | 129.12 | 129.75 | 0.00 | - | 2 | 16 | 41.91% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 113.21 | 130.41 | 130.98 | 0.00 | - | 2 | 91 | 40.66% |
| SPY240930C00395000 | 2024-05-06 12:45PM EDT | 2024-09-30 | 127.05 | 130.43 | 131.16 | 0.00 | - | 2 | 38 | 39.53% |
| SPY241220C00395000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 125.20 | 135.15 | 135.99 | 0.00 | - | 10 | 3,003 | 37.35% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 126.63 | 127.85 | 0.00 | - | 5 | 23 | 26.47% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 129.74 | 131.16 | 0.00 | - | 1 | 289 | 29.94% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 122.92 | 139.54 | 141.22 | 0.00 | - | 6 | 110 | 36.11% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 139.46 | 141.35 | 0.00 | - | 6 | 3 | 35.66% |
| SPY250620C00395000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 129.50 | 144.01 | 146.12 | 0.00 | - | 1 | 27 | 35.33% |
| SPY251219C00395000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 140.10 | 151.58 | 155.13 | 0.00 | - | 19 | 1,025 | 34.40% |
| SPY260116C00395000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 139.86 | 151.89 | 155.59 | 0.00 | - | 3 | 43 | 33.86% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 165.02 | 170.00 | 0.00 | - | 4 | 93 | 33.20% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00395000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 992 | 78.13% |
| SPY240517P00395000 | 2024-05-07 11:27AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 4,920 | 51.95% |
| SPY240524P00395000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 151 | 258 | 25.00% |
| SPY240531P00395000 | 2024-05-07 12:01PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 598 | 39.26% |
| SPY240607P00395000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 80 | 2 | 35.84% |
| SPY240621P00395000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 7 | 29,729 | 32.13% |
| SPY240628P00395000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.20 | 0.00 | - | 5 | 6,078 | 31.06% |
| SPY240719P00395000 | 2024-05-07 11:29AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 50 | 1,004 | 28.61% |
| SPY240731P00395000 | 2024-05-06 12:08PM EDT | 2024-07-31 | 0.50 | 0.45 | 0.46 | 0.00 | - | 4 | 4,611 | 27.42% |
| SPY240816P00395000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.62 | 0.00 | - | 2 | 1,081 | 26.39% |
| SPY240830P00395000 | 2024-05-01 9:41AM EDT | 2024-08-30 | 1.26 | 0.75 | 0.77 | 0.00 | - | 2 | 31 | 25.67% |
| SPY240920P00395000 | 2024-05-07 10:00AM EDT | 2024-09-20 | 1.02 | 1.00 | 1.01 | -0.02 | -1.92% | 8 | 5,284 | 24.78% |
| SPY240930P00395000 | 2024-05-02 10:31AM EDT | 2024-09-30 | 1.62 | 1.11 | 1.12 | 0.00 | - | 2 | 143 | 24.38% |
| SPY241220P00395000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 2.29 | 2.26 | 2.29 | -0.08 | -3.38% | 21 | 10,812 | 22.67% |
| SPY241231P00395000 | 2024-05-06 12:31PM EDT | 2024-12-31 | 2.57 | 2.38 | 2.42 | 0.00 | - | 6 | 652 | 22.42% |
| SPY250117P00395000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 2.65 | 2.62 | 2.66 | -0.11 | -3.99% | 7 | 7,965 | 22.14% |
| SPY250321P00395000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 3.58 | 3.51 | 3.56 | -0.11 | -2.98% | 22 | 1,254 | 21.28% |
| SPY250331P00395000 | 2024-05-07 11:54AM EDT | 2025-03-31 | 3.71 | 3.64 | 3.72 | -0.20 | -5.12% | 22 | 124 | 21.20% |
| SPY250620P00395000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 4.91 | 4.86 | 4.96 | -0.29 | -5.58% | 3 | 752 | 20.50% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 7.38 | 6.28 | 6.43 | 0.00 | - | 1 | 33 | 19.99% |
| SPY251219P00395000 | 2024-05-07 11:39AM EDT | 2025-12-19 | 7.70 | 7.60 | 7.80 | -0.75 | -8.88% | 1 | 1,139 | 19.52% |
| SPY260116P00395000 | 2024-05-01 1:23PM EDT | 2026-01-16 | 9.92 | 7.97 | 8.18 | 0.00 | - | 1 | 120 | 19.37% |
| SPY261218P00395000 | 2024-05-01 2:39PM EDT | 2026-12-18 | 13.73 | 11.07 | 13.41 | 0.00 | - | 30 | 433 | 18.54% |
© 2024 Yahoo. All rights reserved.