UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.60 +0.61 (+0.77%) GOLD FUTURES
2,353.50 +31.20 (+1.34%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,824.13 +564.50 (+1.15%)
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:481.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 39.53 | 39.76 | 0.00 | - | - | 1 | 63.72% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 39.77 | 40.00 | 0.00 | - | 1 | 1 | 38.38% |
| SPY240517C00481000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 31.88 | 40.08 | 40.32 | 0.00 | - | 7 | 339 | 36.63% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 40.77 | 40.97 | 0.00 | - | - | 7 | 31.01% |
| SPY240531C00481000 | 2024-05-09 12:25PM EDT | 2024-05-31 | 39.79 | 41.24 | 41.43 | +3.79 | +10.53% | 1 | 108 | 27.67% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 41.99 | 42.17 | 0.00 | - | - | 5 | 26.53% |
| SPY240621C00481000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 40.79 | 43.11 | 43.46 | +5.30 | +14.93% | 1 | 255 | 24.88% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 43.26 | 43.69 | 0.00 | - | 3 | 2,332 | 23.57% |
| SPY240719C00481000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 30.83 | 44.84 | 45.22 | 0.00 | - | 8 | 56 | 22.28% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 46.02 | 46.43 | 0.00 | - | 5 | 8 | 22.32% |
| SPY240816C00481000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 43.17 | 47.99 | 48.32 | 0.00 | - | 3 | 9 | 22.76% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 49.55 | 49.94 | 0.00 | - | 2 | 47 | 23.09% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 54.50 | 54.99 | 0.00 | - | - | 0 | 22.82% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 60.19 | 60.87 | 0.00 | - | 1 | 9 | 23.73% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00481000 | 2024-05-09 3:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,355 | 50.00% |
| SPY240510P00481000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,781 | 37.50% |
| SPY240515P00481000 | 2024-05-08 10:54AM EDT | 2024-05-15 | 0.06 | 0.02 | 0.03 | 0.00 | - | 10 | 13 | 22.46% |
| SPY240517P00481000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 161 | 27,829 | 21.58% |
| SPY240524P00481000 | 2024-05-09 4:07PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 254 | 1,300 | 18.02% |
| SPY240531P00481000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 65 | 5,329 | 16.55% |
| SPY240607P00481000 | 2024-05-08 2:20PM EDT | 2024-06-07 | 0.55 | 0.39 | 0.41 | 0.00 | - | 4 | 139 | 15.98% |
| SPY240614P00481000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 0.88 | 0.67 | 0.68 | 0.00 | - | 231 | 266 | 15.97% |
| SPY240621P00481000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.97 | 0.92 | 0.94 | -0.14 | -12.61% | 377 | 15,636 | 15.77% |
| SPY240628P00481000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 1.21 | 1.19 | 1.20 | -0.21 | -14.79% | 420 | 2,749 | 15.56% |
| SPY240719P00481000 | 2024-05-09 2:51PM EDT | 2024-07-19 | 2.03 | 1.93 | 1.95 | -0.30 | -12.88% | 42 | 428 | 14.97% |
| SPY240731P00481000 | 2024-05-09 2:00PM EDT | 2024-07-31 | 2.58 | 2.38 | 2.41 | -0.31 | -10.73% | 6 | 662 | 14.78% |
| SPY240816P00481000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 3.11 | 3.00 | 3.03 | -0.40 | -11.40% | 345 | 326 | 14.59% |
| SPY240830P00481000 | 2024-05-09 3:50PM EDT | 2024-08-30 | 3.62 | 3.53 | 3.57 | -0.94 | -20.61% | 4 | 204 | 14.46% |
| SPY241231P00481000 | 2024-04-22 2:35PM EDT | 2024-12-31 | 14.58 | 8.53 | 8.68 | 0.00 | - | 13 | 42 | 14.43% |
© 2024 Yahoo. All rights reserved.