UK markets open in 6 hours 25 minutes
NIKKEI 225
38,581.54 +507.56 (+1.33%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,354.60 +14.30 (+0.61%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,216.11 +1,253.98 (+2.56%)
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:473.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00473000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 46.73 | 47.95 | 48.19 | +0.81 | +1.76% | 12 | 629 | 43.81% |
| SPY240531C00473000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 41.12 | 49.07 | 49.25 | 0.00 | - | 1 | 23 | 31.73% |
| SPY240621C00473000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 49.66 | 50.73 | 51.15 | +1.86 | +3.89% | 10 | 115 | 27.81% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 33.29 | 50.86 | 51.28 | 0.00 | - | 1 | 263 | 26.08% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 35.96 | 52.22 | 52.64 | 0.00 | - | 5 | 108 | 24.30% |
| SPY240731C00473000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 38.80 | 53.32 | 53.77 | 0.00 | - | - | 1 | 24.20% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 2024-08-16 | 43.53 | 55.19 | 55.61 | 0.00 | - | 5 | 64 | 24.59% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 56.76 | 57.19 | 0.00 | - | 1 | 4 | 24.87% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 58.80 | 59.29 | 0.00 | - | 2 | 393 | 24.13% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 61.37 | 61.92 | 0.00 | - | 1 | 1 | 24.18% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 66.77 | 67.43 | 0.00 | - | 2 | 29 | 24.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00473000 | 2024-05-09 1:40PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 3,034 | 27,026 | 26.56% |
| SPY240531P00473000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.17 | -0.06 | -24.00% | 5 | 1,305 | 18.87% |
| SPY240621P00473000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.69 | -0.12 | -14.63% | 14 | 9,047 | 17.33% |
| SPY240628P00473000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 0.90 | 0.88 | 0.90 | -0.15 | -14.29% | 3 | 663 | 17.04% |
| SPY240719P00473000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.56 | 1.51 | 1.53 | -0.24 | -13.33% | 221 | 9,810 | 16.25% |
| SPY240731P00473000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 2.03 | 1.89 | 1.92 | -0.23 | -10.18% | 4 | 21 | 15.98% |
| SPY240816P00473000 | 2024-05-09 4:10PM EDT | 2024-08-16 | 2.45 | 2.43 | 2.46 | -0.28 | -10.26% | 1 | 1,016 | 15.71% |
| SPY240830P00473000 | 2024-05-09 3:34PM EDT | 2024-08-30 | 2.98 | 2.89 | 2.93 | -0.63 | -17.45% | 3 | 9 | 15.52% |
| SPY240930P00473000 | 2024-05-09 3:06PM EDT | 2024-09-30 | 4.05 | 3.95 | 3.99 | -0.31 | -7.11% | 2 | 1,008 | 15.22% |
| SPY241031P00473000 | 2024-05-08 11:07AM EDT | 2024-10-31 | 5.59 | 5.01 | 5.13 | 0.00 | - | 11 | 12 | 15.12% |
| SPY241129P00473000 | 2024-05-09 12:30PM EDT | 2024-11-29 | 6.70 | 6.27 | 6.45 | +0.05 | +0.75% | 2 | 0 | 15.31% |
| SPY241231P00473000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 7.45 | 7.39 | 7.53 | -2.24 | -23.12% | 7 | 42 | 15.17% |
© 2024 Yahoo. All rights reserved.