UK markets open in 3 hours 21 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,114.87 +285.94 (+1.70%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,492.50 +3.85 (+0.01%)
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:435.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00435000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 66.97 | 70.95 | 71.37 | +0.36 | +0.54% | 2 | 188 | 90.72% |
| SPY240430C00435000 | 2024-04-22 2:14PM EDT | 2024-04-30 | 67.69 | 71.10 | 71.52 | +0.36 | +0.53% | 1 | 93 | 62.23% |
| SPY240503C00435000 | 2024-04-15 2:45PM EDT | 2024-05-03 | 72.21 | 71.48 | 71.90 | 0.00 | - | 1 | 2 | 56.98% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 60.94 | 72.04 | 72.45 | 0.00 | - | 3 | 3 | 49.49% |
| SPY240517C00435000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 62.70 | 72.44 | 73.20 | 0.00 | - | 10 | 477 | 45.53% |
| SPY240524C00435000 | 2024-04-17 10:58AM EDT | 2024-05-24 | 72.60 | 73.24 | 73.72 | +1.32 | +1.85% | 1 | 11 | 42.16% |
| SPY240531C00435000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 66.33 | 73.64 | 74.20 | 0.00 | - | 1 | 359 | 39.71% |
| SPY240621C00435000 | 2024-04-22 2:49PM EDT | 2024-06-21 | 73.91 | 75.11 | 75.96 | +2.88 | +4.05% | 2 | 11,305 | 36.17% |
| SPY240628C00435000 | 2024-04-02 1:47PM EDT | 2024-06-28 | 89.36 | 75.16 | 76.12 | 0.00 | - | 3 | 390 | 34.54% |
| SPY240719C00435000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 75.86 | 76.40 | 77.08 | +5.20 | +7.36% | 2 | 609 | 31.81% |
| SPY240731C00435000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 74.23 | 77.30 | 78.17 | -0.40 | -0.54% | 2 | 36 | 31.57% |
| SPY240816C00435000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 75.18 | 79.03 | 79.75 | 0.00 | - | 523 | 540 | 31.51% |
| SPY240830C00435000 | 2024-04-23 12:08PM EDT | 2024-08-30 | 79.96 | 80.36 | 81.20 | +2.66 | +3.44% | 2 | 94 | 31.60% |
| SPY240920C00435000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 81.12 | 81.95 | 82.75 | +5.82 | +7.73% | 1 | 933 | 31.06% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 82.09 | 83.02 | 0.00 | - | 4 | 2,104 | 30.36% |
| SPY241220C00435000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 88.61 | 88.69 | 89.72 | +7.72 | +9.54% | 2 | 10,469 | 30.30% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 88.83 | 90.04 | 0.00 | - | 1 | 14 | 29.89% |
| SPY250117C00435000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 90.58 | 89.79 | 91.24 | +6.13 | +7.26% | 1 | 1,453 | 29.82% |
| SPY250321C00435000 | 2024-04-22 9:31AM EDT | 2025-03-21 | 89.20 | 94.80 | 96.46 | 0.00 | - | 1 | 446 | 30.28% |
| SPY250331C00435000 | 2024-04-22 12:58PM EDT | 2025-03-31 | 89.50 | 94.93 | 96.81 | 0.00 | - | 1 | 2 | 30.06% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 101.30 | 100.66 | 102.73 | +2.95 | +3.00% | 1 | 195 | 30.38% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 99.17 | 105.79 | 108.61 | 0.00 | - | 2 | 3 | 30.51% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 111.86 | 110.49 | 114.01 | +4.36 | +4.06% | 1 | 2,278 | 30.59% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 111.24 | 115.17 | 0.00 | - | 1 | 33 | 30.42% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 127.50 | 132.50 | 0.00 | - | 1 | 24 | 30.75% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00435000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 16,435 | 57.81% |
| SPY240430P00435000 | 2024-04-23 1:42PM EDT | 2024-04-30 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 2,062 | 40.63% |
| SPY240503P00435000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 44 | 16,208 | 37.31% |
| SPY240510P00435000 | 2024-04-23 2:03PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 7 | 282 | 30.91% |
| SPY240517P00435000 | 2024-04-23 2:05PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | -0.09 | -32.14% | 1,162 | 8,911 | 27.61% |
| SPY240524P00435000 | 2024-04-23 9:39AM EDT | 2024-05-24 | 0.34 | 0.27 | 0.29 | -0.05 | -12.82% | 14 | 998 | 25.68% |
| SPY240531P00435000 | 2024-04-23 11:15AM EDT | 2024-05-31 | 0.41 | 0.36 | 0.38 | -0.13 | -24.07% | 15 | 1,317 | 24.24% |
| SPY240621P00435000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | -0.31 | -27.43% | 452 | 65,101 | 22.36% |
| SPY240628P00435000 | 2024-04-23 3:17PM EDT | 2024-06-28 | 0.99 | 0.96 | 0.99 | -0.29 | -22.66% | 2 | 1,870 | 21.96% |
| SPY240719P00435000 | 2024-04-23 3:32PM EDT | 2024-07-19 | 1.52 | 1.49 | 1.52 | -0.35 | -18.72% | 291 | 2,423 | 21.02% |
| SPY240731P00435000 | 2024-04-22 2:49PM EDT | 2024-07-31 | 1.84 | 1.78 | 1.83 | -0.43 | -18.94% | 51 | 880 | 20.60% |
| SPY240816P00435000 | 2024-04-23 1:56PM EDT | 2024-08-16 | 2.29 | 2.24 | 2.29 | -0.54 | -19.08% | 3 | 2,795 | 20.22% |
| SPY240830P00435000 | 2024-04-23 11:45AM EDT | 2024-08-30 | 2.81 | 2.61 | 2.67 | -0.42 | -13.00% | 2 | 33 | 19.89% |
| SPY240920P00435000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 3.23 | 3.18 | 3.22 | -0.55 | -14.55% | 42 | 11,616 | 19.44% |
| SPY240930P00435000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 3.51 | 3.42 | 3.49 | -0.64 | -15.42% | 115 | 102 | 19.27% |
| SPY241220P00435000 | 2024-04-23 11:01AM EDT | 2024-12-20 | 6.15 | 5.85 | 5.93 | -1.28 | -17.23% | 2 | 16,412 | 18.59% |
| SPY241231P00435000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 6.23 | 6.06 | 6.22 | -0.76 | -10.87% | 2 | 39 | 18.49% |
| SPY250117P00435000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 6.76 | 6.56 | 6.70 | -0.98 | -12.66% | 5 | 7,762 | 18.37% |
| SPY250321P00435000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 8.34 | 8.17 | 8.33 | -1.16 | -12.21% | 6 | 1,462 | 17.93% |
| SPY250331P00435000 | 2024-04-19 3:59PM EDT | 2025-03-31 | 8.84 | 8.27 | 8.84 | -2.50 | -22.05% | 1 | 34 | 18.08% |
| SPY250620P00435000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 10.62 | 10.36 | 10.69 | -0.86 | -7.49% | 4 | 3,149 | 17.56% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 12.35 | 13.03 | 0.00 | - | 1 | 2 | 17.35% |
| SPY251219P00435000 | 2024-04-22 12:18PM EDT | 2025-12-19 | 16.43 | 13.85 | 15.06 | 0.00 | - | 3 | 726 | 17.08% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 17.18 | 14.30 | 15.79 | 0.00 | - | 51 | 234 | 17.08% |
| SPY261218P00435000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 22.54 | 18.85 | 22.32 | 0.00 | - | 2 | 98 | 16.41% |
© 2024 Yahoo. All rights reserved.