UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.36 -0.05 (-0.06%) GOLD FUTURES
2,406.10 +23.10 (+0.97%) DOW
37,798.77 +63.66 (+0.17%) Bitcoin GBP
50,503.02 -596.75 (-1.17%)
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:459.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00459000 | 2024-04-16 11:48AM EDT | 2024-04-16 | 45.53 | 45.01 | 45.59 | -7.97 | -14.90% | 2 | 2 | 116.89% |
| SPY240419C00459000 | 2024-04-12 9:38AM EDT | 2024-04-19 | 56.79 | 45.70 | 46.26 | 0.00 | - | 8 | 451 | 67.51% |
| SPY240422C00459000 | 2024-04-10 9:46AM EDT | 2024-04-22 | 55.18 | 45.88 | 46.46 | 0.00 | - | - | 23 | 52.67% |
| SPY240430C00459000 | 2024-04-11 9:41AM EDT | 2024-04-30 | 57.28 | 46.49 | 46.93 | 0.00 | - | 1 | 46 | 40.00% |
| SPY240517C00459000 | 2024-04-15 3:10PM EDT | 2024-05-17 | 49.49 | 48.64 | 49.06 | 0.00 | - | 1 | 1,268 | 33.73% |
| SPY240531C00459000 | 2024-04-12 3:27PM EDT | 2024-05-31 | 55.77 | 50.30 | 50.51 | 0.00 | - | 10 | 1,215 | 31.27% |
| SPY240621C00459000 | 2024-04-11 10:03AM EDT | 2024-06-21 | 61.48 | 52.45 | 53.00 | 0.00 | - | 2 | 60 | 30.00% |
| SPY240628C00459000 | 2024-04-12 1:31PM EDT | 2024-06-28 | 58.40 | 52.54 | 53.26 | 0.00 | - | 2 | 658 | 28.93% |
| SPY240731C00459000 | 2024-04-01 3:38PM EDT | 2024-07-31 | 72.36 | 55.54 | 56.16 | 0.00 | - | 4 | 21 | 27.55% |
| SPY240830C00459000 | 2024-04-04 2:55PM EDT | 2024-08-30 | 70.42 | 59.24 | 59.97 | 0.00 | - | 88 | 88 | 28.18% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 61.59 | 61.16 | 61.96 | -16.67 | -21.30% | 2 | 78 | 27.20% |
| SPY241231C00459000 | 2024-04-11 3:42PM EDT | 2024-12-31 | 82.30 | 69.51 | 70.53 | 0.00 | - | 2 | 12 | 27.74% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00459000 | 2024-04-15 3:43PM EDT | 2024-04-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 553 | 735 | 57.81% |
| SPY240417P00459000 | 2024-04-16 3:37PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.04 | -66.67% | 622 | 182 | 43.75% |
| SPY240418P00459000 | 2024-04-16 2:54PM EDT | 2024-04-18 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 21 | 6 | 41.41% |
| SPY240419P00459000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 293 | 15,169 | 38.28% |
| SPY240422P00459000 | 2024-04-16 11:07AM EDT | 2024-04-22 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 42 | 2 | 30.37% |
| SPY240423P00459000 | 2024-04-15 1:18PM EDT | 2024-04-23 | 0.15 | 0.11 | 0.12 | 0.00 | - | 20 | 23 | 29.20% |
| SPY240430P00459000 | 2024-04-16 9:59AM EDT | 2024-04-30 | 0.42 | 0.32 | 0.33 | -0.03 | -6.67% | 1 | 1,260 | 25.05% |
| SPY240517P00459000 | 2024-04-16 9:56AM EDT | 2024-05-17 | 1.05 | 1.05 | 1.07 | -0.25 | -19.23% | 29 | 1,662 | 21.86% |
| SPY240531P00459000 | 2024-04-16 11:24AM EDT | 2024-05-31 | 1.80 | 1.65 | 1.67 | 0.00 | - | 2 | 172 | 20.42% |
| SPY240621P00459000 | 2024-04-16 3:38PM EDT | 2024-06-21 | 2.83 | 2.83 | 2.85 | -0.35 | -11.01% | 200 | 2,965 | 19.79% |
| SPY240628P00459000 | 2024-04-16 11:56AM EDT | 2024-06-28 | 3.14 | 3.10 | 3.14 | -0.48 | -13.26% | 1 | 505 | 19.43% |
| SPY240731P00459000 | 2024-04-16 9:44AM EDT | 2024-07-31 | 5.06 | 4.57 | 4.64 | +0.01 | +0.20% | 1 | 15 | 18.52% |
| SPY240830P00459000 | 2024-04-12 3:50PM EDT | 2024-08-30 | 5.25 | 5.90 | 5.97 | 0.00 | - | 1 | 1,958 | 18.03% |
| SPY240930P00459000 | 2024-04-16 1:58PM EDT | 2024-09-30 | 7.32 | 7.11 | 7.19 | +1.69 | +30.02% | 2 | 63 | 17.58% |
| SPY241231P00459000 | 2024-04-15 3:21PM EDT | 2024-12-31 | 11.44 | 10.91 | 11.06 | 0.00 | - | 5 | 10 | 17.20% |
© 2024 Yahoo. All rights reserved.