UK markets open in 4 hours 31 minutes
NIKKEI 225
38,345.40 +271.42 (+0.71%) HANG SENG
18,676.76 +138.95 (+0.75%) CRUDE OIL
79.67 +0.41 (+0.52%) GOLD FUTURES
2,356.50 +16.20 (+0.69%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,239.98 +1,059.11 (+2.15%)
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:489.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00489000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 22.86 | 31.42 | 31.66 | 0.00 | - | 1 | 55 | 70.80% |
| SPY240515C00489000 | 2024-05-09 1:26PM EDT | 2024-05-15 | 30.51 | 31.67 | 31.92 | +8.01 | +35.60% | 1 | 27 | 33.72% |
| SPY240516C00489000 | 2024-05-09 2:58PM EDT | 2024-05-16 | 31.80 | 31.94 | 32.13 | +0.62 | +1.99% | 2 | 0 | 33.18% |
| SPY240517C00489000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 29.32 | 32.04 | 32.22 | +3.05 | +11.61% | 1 | 1,557 | 31.78% |
| SPY240524C00489000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 32.19 | 32.78 | 32.96 | +15.56 | +93.57% | 4 | 5 | 27.00% |
| SPY240531C00489000 | 2024-05-09 12:49PM EDT | 2024-05-31 | 32.08 | 33.32 | 33.49 | +1.30 | +4.22% | 2 | 242 | 24.22% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 34.12 | 34.30 | 0.00 | - | 3 | 6 | 23.42% |
| SPY240621C00489000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 32.46 | 35.41 | 35.81 | 0.00 | - | 1 | 502 | 22.41% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 35.64 | 36.03 | 0.00 | - | 4 | 158 | 21.19% |
| SPY240719C00489000 | 2024-05-07 1:09PM EDT | 2024-07-19 | 36.01 | 37.43 | 37.83 | 0.00 | - | 1 | 66 | 20.44% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 40.77 | 41.14 | 0.00 | - | 4 | 12 | 21.14% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 42.49 | 42.88 | 0.00 | - | - | 1 | 21.58% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 53.72 | 54.32 | 0.00 | - | 2 | 3,013 | 22.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00489000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 7,760 | 46.09% |
| SPY240515P00489000 | 2024-05-09 12:03PM EDT | 2024-05-15 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 36 | 20.41% |
| SPY240516P00489000 | 2024-05-09 3:22PM EDT | 2024-05-16 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 22 | 37 | 19.43% |
| SPY240517P00489000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 272 | 45,869 | 19.34% |
| SPY240524P00489000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | -0.12 | -38.71% | 1,042 | 5,836 | 16.31% |
| SPY240531P00489000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.36 | -0.20 | -35.71% | 66 | 3,528 | 15.02% |
| SPY240607P00489000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.61 | -0.20 | -25.00% | 34 | 3,778 | 14.62% |
| SPY240614P00489000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 1.04 | 0.98 | 1.00 | -0.21 | -16.80% | 12 | 1,331 | 14.80% |
| SPY240621P00489000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 1.32 | 1.33 | 1.34 | -0.37 | -21.89% | 18,053 | 42,309 | 14.65% |
| SPY240628P00489000 | 2024-05-09 10:58AM EDT | 2024-06-28 | 1.86 | 1.65 | 1.67 | -0.15 | -7.46% | 16 | 1,319 | 14.49% |
| SPY240719P00489000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 2.66 | 2.56 | 2.59 | -0.35 | -11.63% | 78 | 598 | 14.00% |
| SPY240731P00489000 | 2024-05-09 11:54AM EDT | 2024-07-31 | 3.42 | 3.08 | 3.12 | -0.11 | -3.12% | 16 | 43 | 13.83% |
| SPY240816P00489000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 3.91 | 3.79 | 3.84 | -0.52 | -11.74% | 13 | 3,131 | 13.70% |
| SPY240830P00489000 | 2024-05-09 10:27AM EDT | 2024-08-30 | 4.84 | 4.40 | 4.44 | -0.29 | -5.65% | 10 | 680 | 13.59% |
| SPY241031P00489000 | 2024-05-08 9:45AM EDT | 2024-10-31 | 8.13 | 7.07 | 7.18 | +8.13 | - | - | 1 | 13.50% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 9.92 | 10.08 | 0.00 | - | 4 | 249 | 13.78% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 13.31 | 13.51 | 0.00 | - | - | 1 | 13.79% |
© 2024 Yahoo. All rights reserved.