UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.35 -0.06 (-0.07%) GOLD FUTURES
2,406.50 +23.50 (+0.99%) DOW
37,740.46 +5.35 (+0.01%) Bitcoin GBP
50,466.44 -607.73 (-1.19%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:449.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00449000 | 2024-04-12 3:41PM EDT | 2024-04-16 | 60.99 | 56.23 | 56.77 | 0.00 | - | 1 | 1 | 181.64% |
| SPY240419C00449000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 55.19 | 56.77 | 57.02 | -19.59 | -26.20% | 5 | 23 | 94.76% |
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 77.08 | 58.07 | 58.68 | 0.00 | - | 2 | 733 | 55.77% |
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 59.24 | 59.85 | 0.00 | - | 1 | 10 | 42.32% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 61.28 | 61.85 | 0.00 | - | 2 | 765 | 39.59% |
| SPY240621C00449000 | 2024-04-12 10:35AM EDT | 2024-06-21 | 71.08 | 63.12 | 64.15 | 0.00 | - | 132 | 1,314 | 36.60% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 2024-06-28 | 76.06 | 63.35 | 64.38 | 0.00 | - | 4 | 152 | 35.18% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 2024-07-31 | 72.89 | 65.20 | 66.01 | 0.00 | - | 1 | 14 | 31.27% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 2024-09-30 | 83.70 | 70.96 | 71.92 | 0.00 | - | 3 | 385 | 30.50% |
| SPY241231C00449000 | 2024-04-01 3:44PM EDT | 2024-12-31 | 93.72 | 78.62 | 79.57 | 0.00 | - | - | 0 | 29.95% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00449000 | 2024-04-15 3:17PM EDT | 2024-04-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 184 | 70.31% |
| SPY240417P00449000 | 2024-04-16 2:13PM EDT | 2024-04-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 225 | 393 | 54.69% |
| SPY240418P00449000 | 2024-04-16 1:20PM EDT | 2024-04-18 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2 | 348 | 49.61% |
| SPY240419P00449000 | 2024-04-16 2:00PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 221 | 5,372 | 45.12% |
| SPY240430P00449000 | 2024-04-16 10:22AM EDT | 2024-04-30 | 0.30 | 0.21 | 0.22 | -0.01 | -3.23% | 320 | 601 | 27.81% |
| SPY240517P00449000 | 2024-04-15 4:10PM EDT | 2024-05-17 | 0.95 | 0.70 | 0.71 | 0.00 | - | 79 | 8,614 | 23.46% |
| SPY240531P00449000 | 2024-04-16 11:09AM EDT | 2024-05-31 | 1.35 | 1.09 | 1.11 | +0.64 | +90.14% | 1 | 317 | 21.56% |
| SPY240621P00449000 | 2024-04-16 11:58AM EDT | 2024-06-21 | 2.27 | 2.09 | 2.11 | -0.03 | -1.30% | 177 | 13,238 | 20.99% |
| SPY240628P00449000 | 2024-04-16 11:38AM EDT | 2024-06-28 | 2.60 | 2.24 | 2.28 | -0.18 | -6.47% | 1 | 1,728 | 20.41% |
| SPY240731P00449000 | 2024-04-12 2:40PM EDT | 2024-07-31 | 3.63 | 3.50 | 3.56 | 0.00 | - | 1 | 40 | 19.40% |
| SPY240930P00449000 | 2024-04-15 2:03PM EDT | 2024-09-30 | 6.19 | 5.80 | 5.88 | +0.07 | +1.14% | 6 | 19 | 18.43% |
| SPY241231P00449000 | 2024-04-04 3:57PM EDT | 2024-12-31 | 8.21 | 9.26 | 9.40 | 0.00 | - | 1 | 11 | 17.92% |
© 2024 Yahoo. All rights reserved.