UK markets open in 30 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,217.89 +16.62 (+0.10%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,484.07 -1,871.88 (-3.51%)
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:480.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00480000 | 2024-04-24 3:21PM EDT | 2024-04-25 | 25.47 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| SPY240426C00480000 | 2024-04-24 1:02PM EDT | 2024-04-26 | 24.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240429C00480000 | 2024-04-22 11:50AM EDT | 2024-04-29 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00480000 | 2024-04-24 3:29PM EDT | 2024-04-30 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240501C00480000 | 2024-04-24 10:37AM EDT | 2024-05-01 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240502C00480000 | 2024-04-24 4:05PM EDT | 2024-05-02 | 26.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00480000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 26.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240510C00480000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 28.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240517C00480000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 28.83 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| SPY240524C00480000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 28.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531C00480000 | 2024-04-24 2:23PM EDT | 2024-05-31 | 30.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240621C00480000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 32.32 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240628C00480000 | 2024-04-24 10:45AM EDT | 2024-06-28 | 33.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00480000 | 2024-04-24 1:27PM EDT | 2024-07-19 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731C00480000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 36.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00480000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 38.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 2024-08-30 | 40.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240920C00480000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 41.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00480000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00480000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 51.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241231C00480000 | 2024-04-22 10:45AM EDT | 2024-12-31 | 46.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00480000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 52.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY250321C00480000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 57.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00480000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 82.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00480000 | 2024-04-18 9:49AM EDT | 2025-12-19 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 2026-01-16 | 80.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00480000 | 2024-04-23 1:11PM EDT | 2026-12-18 | 99.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00480000 | 2024-04-24 4:12PM EDT | 2024-04-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 25.00% |
| SPY240426P00480000 | 2024-04-24 4:12PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,221 | 0 | 12.50% |
| SPY240429P00480000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,705 | 0 | 12.50% |
| SPY240430P00480000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| SPY240501P00480000 | 2024-04-24 3:58PM EDT | 2024-05-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| SPY240502P00480000 | 2024-04-24 3:56PM EDT | 2024-05-02 | 0.16 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| SPY240503P00480000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,432 | 0 | 6.25% |
| SPY240510P00480000 | 2024-04-24 4:10PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| SPY240517P00480000 | 2024-04-24 4:08PM EDT | 2024-05-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4,283 | 0 | 3.13% |
| SPY240524P00480000 | 2024-04-24 4:08PM EDT | 2024-05-24 | 1.84 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| SPY240531P00480000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 3.13% |
| SPY240621P00480000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 3.79 | 0.00 | 0.00 | 0.00 | - | 52,841 | 0 | 3.13% |
| SPY240628P00480000 | 2024-04-24 4:08PM EDT | 2024-06-28 | 4.31 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| SPY240719P00480000 | 2024-04-24 4:14PM EDT | 2024-07-19 | 5.38 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| SPY240731P00480000 | 2024-04-24 4:09PM EDT | 2024-07-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| SPY240816P00480000 | 2024-04-24 4:05PM EDT | 2024-08-16 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 1.56% |
| SPY240830P00480000 | 2024-04-24 4:13PM EDT | 2024-08-30 | 7.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY240920P00480000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 1.56% |
| SPY240930P00480000 | 2024-04-24 4:01PM EDT | 2024-09-30 | 8.45 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| SPY241220P00480000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 12.46 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| SPY241231P00480000 | 2024-04-24 3:14PM EDT | 2024-12-31 | 13.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250117P00480000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY250321P00480000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 16.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250331P00480000 | 2024-04-17 12:43PM EDT | 2025-03-31 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00480000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY250919P00480000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY251219P00480000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 24.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY260116P00480000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 24.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY261218P00480000 | 2024-04-24 1:38PM EDT | 2026-12-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.