UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,352.50 +12.20 (+0.52%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,041.25 +1,074.60 (+2.19%)
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:479.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 42.00 | 41.96 | 42.21 | +3.45 | +8.95% | 3 | 1,271 | 37.17% |
| SPY240531C00479000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 40.74 | 43.13 | 43.32 | +0.20 | +0.49% | 1 | 91 | 28.27% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 43.83 | 44.02 | 0.00 | - | 14 | 13 | 27.03% |
| SPY240621C00479000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 41.59 | 44.92 | 45.34 | -1.22 | -2.85% | 2 | 138 | 25.45% |
| SPY240628C00479000 | 2024-05-03 12:44PM EDT | 2024-06-28 | 37.39 | 45.08 | 45.51 | 0.00 | - | 10 | 729 | 23.99% |
| SPY240719C00479000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 37.94 | 46.59 | 47.00 | 0.00 | - | 3 | 337 | 22.64% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 47.75 | 48.19 | 0.00 | - | 1 | 3 | 22.67% |
| SPY240816C00479000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 48.94 | 49.69 | 50.10 | +8.98 | +22.47% | 1 | 486 | 23.15% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 51.32 | 51.74 | 0.00 | - | - | 1 | 23.51% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 61.78 | 62.43 | 0.00 | - | 10 | 14 | 23.94% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,633 | 8,329 | 22.07% |
| SPY240531P00479000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 24 | 524 | 17.04% |
| SPY240607P00479000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 16 | 478 | 16.36% |
| SPY240614P00479000 | 2024-05-09 1:30PM EDT | 2024-06-14 | 0.71 | 0.61 | 0.63 | -0.09 | -11.25% | 20 | 830 | 16.37% |
| SPY240621P00479000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.87 | -0.15 | -14.29% | 62 | 2,694 | 16.13% |
| SPY240628P00479000 | 2024-05-09 3:51PM EDT | 2024-06-28 | 1.14 | 1.10 | 1.12 | -0.21 | -15.56% | 27 | 664 | 15.91% |
| SPY240719P00479000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 1.89 | 1.82 | 1.84 | -0.29 | -13.30% | 63 | 6,940 | 15.28% |
| SPY240731P00479000 | 2024-05-09 10:38AM EDT | 2024-07-31 | 2.44 | 2.25 | 2.28 | -0.11 | -4.31% | 2 | 4,812 | 15.07% |
| SPY240816P00479000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 3.08 | 2.85 | 2.88 | -0.12 | -3.75% | 2 | 683 | 14.86% |
| SPY240830P00479000 | 2024-05-08 3:43PM EDT | 2024-08-30 | 3.76 | 3.36 | 3.40 | 0.00 | - | 3 | 164 | 14.72% |
| SPY241129P00479000 | 2024-05-09 1:36PM EDT | 2024-11-29 | 7.41 | 7.05 | 7.24 | 0.00 | - | 1 | 6 | 14.72% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 8.24 | 8.39 | 0.00 | - | 1 | 13 | 14.62% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 2025-03-31 | 14.76 | 12.26 | 12.65 | 0.00 | - | - | 1 | 15.22% |
© 2024 Yahoo. All rights reserved.