UK markets open in 1 hour 46 minutes
NIKKEI 225
38,079.20 +117.40 (+0.31%) HANG SENG
16,469.29 +217.45 (+1.34%) CRUDE OIL
82.83 +0.14 (+0.17%) GOLD FUTURES
2,390.80 +2.40 (+0.10%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,438.72 -2,100.75 (-4.08%)
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:420.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00420000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 82.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240426C00420000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 85.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00420000 | 2024-04-01 1:51PM EDT | 2024-04-30 | 103.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240517C00420000 | 2024-04-17 3:03PM EDT | 2024-05-17 | 83.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00420000 | 2024-03-18 3:17PM EDT | 2024-05-31 | 99.90 | 83.83 | 84.37 | 0.00 | - | 2 | 41 | 42.31% |
| SPY240621C00420000 | 2024-04-16 11:19AM EDT | 2024-06-21 | 89.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00420000 | 2024-04-17 11:28AM EDT | 2024-07-19 | 89.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00420000 | 2024-04-16 10:13AM EDT | 2024-07-31 | 92.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00420000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 91.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00420000 | 2024-04-01 10:16AM EDT | 2024-08-30 | 113.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00420000 | 2024-04-15 2:26PM EDT | 2024-09-20 | 97.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00420000 | 2024-04-10 12:06PM EDT | 2024-09-30 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00420000 | 2024-04-17 2:49PM EDT | 2024-12-20 | 100.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00420000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 120.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250117C00420000 | 2024-04-17 1:07PM EDT | 2025-01-17 | 100.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00420000 | 2024-04-16 1:08PM EDT | 2025-03-21 | 109.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00420000 | 2024-04-11 11:10AM EDT | 2025-03-31 | 117.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620C00420000 | 2024-04-12 11:28AM EDT | 2025-06-20 | 122.70 | 109.99 | 112.18 | 0.00 | - | 4 | 516 | 32.38% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219C00420000 | 2024-04-09 3:28PM EDT | 2025-12-19 | 135.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00420000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 125.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00420000 | 2024-04-03 1:19PM EDT | 2026-12-18 | 153.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00420000 | 2024-04-17 3:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| SPY240426P00420000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240430P00420000 | 2024-04-17 11:57AM EDT | 2024-04-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240503P00420000 | 2024-04-17 3:13PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| SPY240510P00420000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SPY240517P00420000 | 2024-04-17 4:01PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| SPY240524P00420000 | 2024-04-17 1:35PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240531P00420000 | 2024-04-17 3:58PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240621P00420000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| SPY240628P00420000 | 2024-04-17 2:49PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| SPY240719P00420000 | 2024-04-17 1:37PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SPY240731P00420000 | 2024-04-17 1:37PM EDT | 2024-07-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY240816P00420000 | 2024-04-17 4:06PM EDT | 2024-08-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| SPY240830P00420000 | 2024-04-16 9:30AM EDT | 2024-08-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00420000 | 2024-04-17 4:01PM EDT | 2024-09-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| SPY240930P00420000 | 2024-04-17 11:59AM EDT | 2024-09-30 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY241220P00420000 | 2024-04-17 3:17PM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY241231P00420000 | 2024-04-17 1:17PM EDT | 2024-12-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY250117P00420000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 7.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY250321P00420000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY250331P00420000 | 2024-04-15 10:15AM EDT | 2025-03-31 | 7.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250620P00420000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 10.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| SPY251219P00420000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116P00420000 | 2024-04-16 12:55PM EDT | 2026-01-16 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00420000 | 2024-04-17 3:03PM EDT | 2026-12-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.