UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,352.10 +29.80 (+1.28%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,922.79 +744.02 (+1.51%)
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:492.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00492000 | 2024-05-09 3:17PM EDT | 2024-05-09 | 27.75 | 27.87 | 29.07 | +2.73 | +10.91% | 116 | 166 | 62.45% |
| SPY240510C00492000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 20.21 | 28.42 | 28.67 | 0.00 | - | 10 | 345 | 49.07% |
| SPY240514C00492000 | 2024-05-03 9:46AM EDT | 2024-05-14 | 20.40 | 28.58 | 28.83 | 0.00 | - | 2 | 4 | 30.19% |
| SPY240515C00492000 | 2024-05-03 12:21PM EDT | 2024-05-15 | 19.73 | 28.68 | 28.93 | 0.00 | - | 6 | 6 | 28.92% |
| SPY240517C00492000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 28.17 | 29.05 | 29.24 | +2.08 | +7.97% | 1 | 788 | 27.87% |
| SPY240524C00492000 | 2024-05-09 11:11AM EDT | 2024-05-24 | 28.88 | 29.83 | 30.01 | +3.24 | +12.64% | 8 | 46 | 24.52% |
| SPY240531C00492000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 29.39 | 30.41 | 30.58 | +1.33 | +4.74% | 2 | 335 | 22.38% |
| SPY240607C00492000 | 2024-05-09 2:53PM EDT | 2024-06-07 | 30.79 | 31.26 | 31.43 | +1.98 | +6.87% | 2 | 39 | 21.88% |
| SPY240621C00492000 | 2024-05-06 12:19PM EDT | 2024-06-21 | 27.71 | 32.60 | 33.00 | 0.00 | - | 16 | 755 | 21.20% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 32.87 | 33.26 | 0.00 | - | 7 | 148 | 20.14% |
| SPY240719C00492000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 33.19 | 34.75 | 35.13 | 0.00 | - | 3 | 422 | 19.59% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 36.05 | 36.46 | 0.00 | - | 3 | 5 | 19.80% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 38.16 | 38.53 | 0.00 | - | 1 | 132 | 20.43% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 39.91 | 40.29 | 0.00 | - | 2 | 4 | 20.90% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 17.67% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00492000 | 2024-05-08 9:41AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,356 | 39.06% |
| SPY240510P00492000 | 2024-05-09 2:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 52 | 4,199 | 29.69% |
| SPY240513P00492000 | 2024-05-09 2:43PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 309 | 416 | 18.75% |
| SPY240514P00492000 | 2024-05-09 3:23PM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 62 | 148 | 17.97% |
| SPY240515P00492000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 20 | 269 | 17.19% |
| SPY240516P00492000 | 2024-05-09 4:01PM EDT | 2024-05-16 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 22 | 20 | 16.99% |
| SPY240517P00492000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 1,118 | 51,354 | 16.70% |
| SPY240524P00492000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.24 | -0.12 | -30.00% | 71 | 3,067 | 14.97% |
| SPY240531P00492000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.43 | -0.17 | -26.98% | 108 | 3,679 | 14.01% |
| SPY240607P00492000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 0.73 | 0.71 | 0.72 | -0.26 | -26.26% | 29 | 317 | 13.79% |
| SPY240614P00492000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 1.18 | 1.15 | 1.17 | -0.28 | -19.18% | 233 | 1,382 | 14.09% |
| SPY240621P00492000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.61 | 1.53 | 1.55 | -0.31 | -16.15% | 1,500 | 5,067 | 14.03% |
| SPY240628P00492000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 2.04 | 1.89 | 1.91 | -0.26 | -11.30% | 610 | 607 | 13.91% |
| SPY240719P00492000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 2.88 | 2.86 | 2.89 | -0.56 | -16.28% | 19,505 | 22,739 | 13.50% |
| SPY240731P00492000 | 2024-05-09 3:56PM EDT | 2024-07-31 | 3.54 | 3.41 | 3.44 | -0.56 | -13.66% | 4 | 118 | 13.36% |
| SPY240816P00492000 | 2024-05-09 1:00PM EDT | 2024-08-16 | 4.50 | 4.15 | 4.20 | -0.30 | -6.25% | 31 | 1,309 | 13.26% |
| SPY240830P00492000 | 2024-05-09 3:40PM EDT | 2024-08-30 | 4.93 | 4.78 | 4.83 | -0.62 | -11.17% | 12 | 767 | 13.18% |
| SPY241231P00492000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 10.55 | 10.50 | 10.67 | -0.98 | -8.50% | 1 | 24 | 13.50% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 13.94 | 14.16 | 0.00 | - | 3 | 447 | 13.54% |
© 2024 Yahoo. All rights reserved.