UK markets open in 7 hours 33 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.49 +0.13 (+0.16%) GOLD FUTURES
2,336.70 -5.40 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,281.50 -595.59 (-1.11%)
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:445.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00445000 | 2024-04-15 2:41PM EDT | 2024-04-23 | 61.66 | 60.22 | 61.43 | 0.00 | - | - | 1 | 115.23% |
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 50.60 | 60.96 | 61.38 | 0.00 | - | 2 | 10 | 68.80% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 61.12 | 61.52 | 0.00 | - | 1 | 470 | 51.03% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 61.56 | 61.52 | 61.93 | +9.56 | +18.38% | 9 | 13 | 49.95% |
| SPY240510C00445000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 54.44 | 62.10 | 62.52 | 0.00 | - | 4 | 7 | 42.81% |
| SPY240517C00445000 | 2024-04-23 3:23PM EDT | 2024-05-17 | 62.43 | 62.52 | 63.30 | +4.08 | +6.99% | 35 | 276 | 39.91% |
| SPY240524C00445000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 61.08 | 63.38 | 63.86 | +4.97 | +8.86% | 3 | 8 | 37.31% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 61.85 | 63.81 | 64.37 | +5.11 | +9.01% | 6 | 598 | 35.35% |
| SPY240621C00445000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 65.34 | 65.42 | 66.26 | +3.84 | +6.24% | 5 | 17,562 | 32.70% |
| SPY240628C00445000 | 2024-04-22 12:08PM EDT | 2024-06-28 | 58.45 | 65.52 | 66.45 | 0.00 | - | 1 | 1,809 | 31.31% |
| SPY240719C00445000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 66.60 | 66.93 | 67.59 | +4.27 | +6.85% | 6 | 505 | 29.20% |
| SPY240731C00445000 | 2024-04-22 1:34PM EDT | 2024-07-31 | 63.50 | 67.90 | 68.75 | 0.00 | - | 36 | 58 | 29.10% |
| SPY240816C00445000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 64.17 | 69.73 | 70.43 | 0.00 | - | 26 | 1,138 | 29.20% |
| SPY240830C00445000 | 2024-04-23 12:11PM EDT | 2024-08-30 | 70.75 | 71.13 | 71.94 | +5.89 | +9.08% | 8 | 34 | 29.36% |
| SPY240920C00445000 | 2024-04-22 12:19PM EDT | 2024-09-20 | 70.29 | 72.80 | 73.58 | +3.47 | +5.19% | 2 | 2,834 | 28.98% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 72.98 | 73.89 | 0.00 | - | 2 | 394 | 28.38% |
| SPY241220C00445000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 73.28 | 80.02 | 81.02 | 0.00 | - | 1 | 10,487 | 28.74% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 80.21 | 81.37 | 0.00 | - | 2 | 3 | 28.37% |
| SPY250117C00445000 | 2024-04-22 10:37AM EDT | 2025-01-17 | 74.95 | 81.28 | 82.67 | 0.00 | - | 1 | 1,436 | 28.39% |
| SPY250321C00445000 | 2024-04-22 3:28PM EDT | 2025-03-21 | 83.35 | 86.50 | 88.10 | 0.00 | - | 1 | 527 | 28.98% |
| SPY250620C00445000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 92.76 | 92.63 | 94.62 | 0.00 | - | 2 | 308 | 29.23% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 98.01 | 100.72 | 0.00 | - | 4 | 0 | 29.48% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 102.93 | 106.39 | 0.00 | - | 4 | 1,876 | 29.69% |
| SPY260116C00445000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 105.72 | 103.76 | 107.55 | +1.38 | +1.32% | 5 | 40 | 29.52% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 120.00 | 125.00 | 0.00 | - | 2 | 28 | 29.91% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00445000 | 2024-04-22 12:27PM EDT | 2024-04-23 | 0.01 | 0.00 | 1.76 | 0.00 | - | 3,102 | 2,571 | 152.54% |
| SPY240426P00445000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 158 | 3,106 | 44.53% |
| SPY240430P00445000 | 2024-04-23 3:43PM EDT | 2024-04-30 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 16 | 3,551 | 33.79% |
| SPY240503P00445000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 43 | 343 | 31.25% |
| SPY240510P00445000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 14 | 632 | 26.81% |
| SPY240517P00445000 | 2024-04-23 2:43PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.12 | -32.43% | 151 | 90,672 | 24.46% |
| SPY240524P00445000 | 2024-04-23 4:08PM EDT | 2024-05-24 | 0.37 | 0.36 | 0.37 | -0.18 | -32.73% | 38 | 1,291 | 22.90% |
| SPY240531P00445000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.49 | -0.29 | -37.66% | 28 | 60,793 | 21.80% |
| SPY240621P00445000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 1.09 | 1.04 | 1.06 | -0.43 | -28.29% | 1,358 | 26,470 | 20.50% |
| SPY240628P00445000 | 2024-04-23 3:50PM EDT | 2024-06-28 | 1.29 | 1.24 | 1.28 | -0.57 | -30.65% | 12 | 10,715 | 20.25% |
| SPY240719P00445000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 1.91 | 1.88 | 1.92 | -0.57 | -22.98% | 27 | 3,778 | 19.50% |
| SPY240731P00445000 | 2024-04-23 9:30AM EDT | 2024-07-31 | 2.62 | 2.23 | 2.29 | -0.48 | -15.48% | 20 | 168 | 19.17% |
| SPY240816P00445000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 2.79 | 2.76 | 2.80 | -1.34 | -32.45% | 15 | 5,099 | 18.83% |
| SPY240830P00445000 | 2024-04-23 9:30AM EDT | 2024-08-30 | 3.70 | 3.18 | 3.26 | -0.21 | -5.37% | 3 | 468 | 18.60% |
| SPY240920P00445000 | 2024-04-23 2:59PM EDT | 2024-09-20 | 3.87 | 3.84 | 3.89 | -0.78 | -16.77% | 6 | 28,671 | 18.23% |
| SPY240930P00445000 | 2024-04-23 1:00PM EDT | 2024-09-30 | 4.33 | 4.11 | 4.19 | -0.61 | -12.35% | 5 | 186 | 18.09% |
| SPY241220P00445000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 7.10 | 6.87 | 6.95 | -0.88 | -11.03% | 43 | 11,550 | 17.63% |
| SPY241231P00445000 | 2024-04-23 2:42PM EDT | 2024-12-31 | 7.20 | 7.12 | 7.29 | -1.65 | -18.64% | 5 | 189 | 17.56% |
| SPY250117P00445000 | 2024-04-23 1:35PM EDT | 2025-01-17 | 7.90 | 7.66 | 7.81 | -1.57 | -16.58% | 12 | 8,293 | 17.47% |
| SPY250321P00445000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 9.68 | 9.44 | 9.61 | -1.95 | -16.77% | 4 | 632 | 17.12% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 9.56 | 10.15 | 0.00 | - | 5 | 45 | 17.27% |
| SPY250620P00445000 | 2024-04-22 4:08PM EDT | 2025-06-20 | 13.40 | 11.80 | 12.15 | 0.00 | - | 4 | 2,180 | 16.82% |
| SPY250919P00445000 | 2024-04-04 1:58PM EDT | 2025-09-19 | 13.22 | 13.95 | 14.65 | 0.00 | - | 2 | 2 | 16.67% |
| SPY251219P00445000 | 2024-04-22 3:01PM EDT | 2025-12-19 | 17.72 | 15.53 | 16.81 | 0.00 | - | 27 | 745 | 16.45% |
| SPY260116P00445000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 18.88 | 15.98 | 17.56 | 0.00 | - | 2 | 393 | 16.45% |
| SPY261218P00445000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 24.93 | 20.89 | 24.41 | 0.00 | - | 1 | 734 | 15.89% |
© 2024 Yahoo. All rights reserved.