UK markets open in 4 hours 48 minutes
NIKKEI 225
37,739.40 -720.68 (-1.87%) HANG SENG
17,210.29 +9.02 (+0.05%) CRUDE OIL
82.64 -0.17 (-0.21%) GOLD FUTURES
2,331.60 -6.80 (-0.29%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,496.25 -2,012.25 (-3.76%)
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:410.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 96.49 | 93.51 | 94.27 | +4.66 | +5.07% | 1 | 6 | 0.00% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 92.93 | 95.19 | 0.00 | - | 2 | 91 | 0.00% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 93.65 | 95.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240517C00410000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 98.01 | 94.47 | 96.15 | +5.84 | +6.34% | 1 | 23 | 46.12% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 94.39 | 97.68 | 0.00 | - | 2 | 5 | 50.95% |
| SPY240531C00410000 | 2024-04-05 3:33PM EDT | 2024-05-31 | 112.60 | 94.78 | 98.05 | 0.00 | - | 5 | 245 | 47.61% |
| SPY240621C00410000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 100.00 | 96.39 | 99.53 | +6.45 | +6.89% | 17 | 12,831 | 42.79% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 96.43 | 99.54 | 0.00 | - | 2 | 88 | 40.45% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 97.19 | 99.87 | 0.00 | - | 6 | 87 | 35.94% |
| SPY240731C00410000 | 2024-04-23 9:30AM EDT | 2024-07-31 | 97.38 | 98.05 | 100.80 | 0.00 | - | 150 | 77 | 35.63% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 99.41 | 102.56 | 0.00 | - | 2 | 62 | 36.16% |
| SPY240920C00410000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 106.66 | 102.08 | 105.36 | +1.32 | +1.25% | 2 | 2,170 | 35.53% |
| SPY240930C00410000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 105.16 | 102.09 | 105.40 | +4.76 | +4.74% | 2 | 22 | 34.45% |
| SPY241220C00410000 | 2024-04-23 3:00PM EDT | 2024-12-20 | 111.37 | 108.02 | 110.70 | 0.00 | - | 40 | 11,138 | 33.22% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 108.17 | 111.46 | 0.00 | - | 15 | 10 | 33.16% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 108.87 | 112.28 | 0.00 | - | 1 | 1,305 | 32.80% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 113.21 | 116.93 | 0.00 | - | 1 | 133 | 32.99% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 113.28 | 117.13 | 0.00 | - | 3 | 6 | 32.65% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 118.68 | 122.40 | 0.00 | - | 2 | 995 | 32.68% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 123.00 | 128.00 | 0.00 | - | - | 1 | 32.74% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 128.05 | 131.74 | 0.00 | - | 1 | 1,997 | 32.05% |
| SPY260116C00410000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 138.00 | 128.00 | 133.00 | 0.00 | - | 1 | 146 | 31.94% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 143.50 | 148.50 | 0.00 | - | 6 | 114 | 31.76% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 2024-04-24 12:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,048 | 87.50% |
| SPY240430P00410000 | 2024-04-23 2:02PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 136 | 2,089 | 55.47% |
| SPY240503P00410000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 101 | 3,540 | 48.24% |
| SPY240510P00410000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 1,824 | 40.23% |
| SPY240517P00410000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 201 | 7,165 | 35.16% |
| SPY240524P00410000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 0.15 | 0.17 | 0.18 | -0.04 | -21.05% | 15 | 936 | 32.47% |
| SPY240531P00410000 | 2024-04-24 9:59AM EDT | 2024-05-31 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 1 | 2,019 | 30.23% |
| SPY240621P00410000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.47 | 0.49 | 0.51 | -0.03 | -6.00% | 128 | 27,439 | 27.25% |
| SPY240628P00410000 | 2024-04-23 2:27PM EDT | 2024-06-28 | 0.58 | 0.59 | 0.62 | 0.00 | - | 20 | 2,223 | 26.61% |
| SPY240719P00410000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 0.93 | 0.95 | 0.97 | +0.01 | +1.09% | 9 | 1,945 | 25.10% |
| SPY240731P00410000 | 2024-04-24 1:08PM EDT | 2024-07-31 | 1.16 | 1.15 | 1.20 | -0.05 | -4.13% | 1 | 339 | 24.52% |
| SPY240816P00410000 | 2024-04-24 4:06PM EDT | 2024-08-16 | 1.49 | 1.47 | 1.51 | +0.06 | +4.20% | 41 | 1,526 | 23.85% |
| SPY240830P00410000 | 2024-04-24 2:27PM EDT | 2024-08-30 | 1.70 | 1.74 | 1.79 | 0.00 | - | 4 | 84 | 23.36% |
| SPY240920P00410000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 2.09 | 2.18 | 2.22 | -0.09 | -4.13% | 38 | 28,866 | 22.75% |
| SPY240930P00410000 | 2024-04-23 11:41AM EDT | 2024-09-30 | 2.25 | 2.36 | 2.42 | -0.11 | -4.66% | 1 | 189 | 22.49% |
| SPY241220P00410000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 4.15 | 4.19 | 4.27 | +0.08 | +1.97% | 3 | 10,975 | 21.26% |
| SPY241231P00410000 | 2024-04-23 10:37AM EDT | 2024-12-31 | 4.42 | 4.35 | 4.51 | 0.00 | - | 7 | 1,232 | 21.12% |
| SPY250117P00410000 | 2024-04-24 1:04PM EDT | 2025-01-17 | 4.80 | 4.72 | 4.85 | -0.08 | -1.64% | 4 | 9,504 | 20.88% |
| SPY250321P00410000 | 2024-04-23 2:41PM EDT | 2025-03-21 | 6.12 | 5.99 | 6.15 | +0.25 | +4.26% | 1 | 934 | 20.22% |
| SPY250331P00410000 | 2024-04-23 11:59AM EDT | 2025-03-31 | 6.28 | 5.36 | 7.93 | 0.00 | - | 3 | 78 | 21.67% |
| SPY250620P00410000 | 2024-04-24 12:36PM EDT | 2025-06-20 | 7.94 | 7.71 | 8.08 | +0.28 | +3.66% | 1 | 8,194 | 19.61% |
| SPY250919P00410000 | 2024-04-12 4:00PM EDT | 2025-09-19 | 10.47 | 9.20 | 10.09 | 0.00 | - | 1 | 176 | 19.27% |
| SPY251219P00410000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 11.27 | 10.52 | 11.86 | +0.12 | +1.08% | 16 | 1,136 | 18.89% |
| SPY260116P00410000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 14.15 | 10.52 | 12.82 | 0.00 | - | 2 | 1,211 | 19.05% |
| SPY261218P00410000 | 2024-04-24 3:41PM EDT | 2026-12-18 | 16.00 | 16.00 | 18.46 | -0.50 | -3.03% | 8 | 543 | 17.99% |
© 2024 Yahoo. All rights reserved.