UK markets open in 3 hours 46 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,791.37 +253.56 (+1.37%) CRUDE OIL
79.74 +0.48 (+0.61%) GOLD FUTURES
2,356.90 +16.60 (+0.71%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,231.59 +1,029.13 (+2.09%)
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:493.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00493000 | 2024-05-09 3:28PM EDT | 2024-05-10 | 26.84 | 27.42 | 27.67 | +2.36 | +9.64% | 2 | 243 | 63.38% |
| SPY240513C00493000 | 2024-05-07 3:10PM EDT | 2024-05-13 | 24.60 | 27.50 | 27.75 | +24.60 | - | - | 175 | 34.86% |
| SPY240514C00493000 | 2024-05-02 1:54PM EDT | 2024-05-14 | 12.82 | 27.59 | 27.83 | 0.00 | - | - | 1 | 32.14% |
| SPY240516C00493000 | 2024-05-09 3:28PM EDT | 2024-05-16 | 27.34 | 27.96 | 28.14 | 0.00 | - | 2 | 0 | 29.94% |
| SPY240517C00493000 | 2024-05-09 4:03PM EDT | 2024-05-17 | 27.81 | 28.06 | 28.24 | +3.14 | +12.73% | 9 | 1,474 | 28.76% |
| SPY240524C00493000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 26.18 | 28.85 | 29.03 | 0.00 | - | 1 | 440 | 24.78% |
| SPY240531C00493000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 26.32 | 29.44 | 29.61 | -0.37 | -1.39% | 2 | 311 | 22.43% |
| SPY240607C00493000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 16.41 | 30.31 | 30.48 | 0.00 | - | 2 | 52 | 21.86% |
| SPY240614C00493000 | 2024-05-09 2:53PM EDT | 2024-06-14 | 30.84 | 31.30 | 31.47 | -0.01 | -0.03% | 2 | 0 | 21.82% |
| SPY240621C00493000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 29.50 | 31.68 | 32.09 | 0.00 | - | 45 | 10,157 | 21.16% |
| SPY240628C00493000 | 2024-05-09 3:50PM EDT | 2024-06-28 | 31.54 | 31.95 | 32.35 | +4.12 | +15.03% | 2 | 129 | 20.07% |
| SPY240719C00493000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 32.33 | 33.87 | 34.24 | 0.00 | - | 4 | 327 | 19.50% |
| SPY240731C00493000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 33.90 | 35.18 | 35.58 | 0.00 | - | 1 | 55 | 19.70% |
| SPY240816C00493000 | 2024-05-09 12:44PM EDT | 2024-08-16 | 36.42 | 37.30 | 37.67 | +0.92 | +2.59% | 2 | 111 | 20.33% |
| SPY240830C00493000 | 2024-05-09 3:33PM EDT | 2024-08-30 | 38.77 | 39.06 | 39.44 | +1.09 | +2.89% | 1 | 671 | 20.80% |
| SPY241231C00493000 | 2024-05-09 3:34PM EDT | 2024-12-31 | 50.30 | 50.59 | 51.18 | +9.32 | +22.74% | 2 | 15 | 22.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00493000 | 2024-05-09 2:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 74 | 1,638 | 40.63% |
| SPY240513P00493000 | 2024-05-09 3:36PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,154 | 606 | 20.31% |
| SPY240514P00493000 | 2024-05-09 2:07PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 81 | 19.04% |
| SPY240515P00493000 | 2024-05-09 11:23AM EDT | 2024-05-15 | 0.07 | 0.04 | 0.05 | 0.00 | - | 14 | 2,035 | 18.56% |
| SPY240516P00493000 | 2024-05-09 2:27PM EDT | 2024-05-16 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 85 | 241 | 17.58% |
| SPY240517P00493000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 209 | 15,246 | 17.43% |
| SPY240524P00493000 | 2024-05-09 4:07PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.25 | -0.20 | -43.48% | 190 | 9,408 | 15.11% |
| SPY240531P00493000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.46 | -0.21 | -30.88% | 123 | 5,261 | 14.11% |
| SPY240607P00493000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.80 | 0.76 | 0.77 | -0.24 | -23.08% | 47 | 489 | 13.87% |
| SPY240614P00493000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 1.29 | 1.21 | 1.23 | -0.34 | -20.86% | 251 | 296 | 14.11% |
| SPY240621P00493000 | 2024-05-09 4:06PM EDT | 2024-06-21 | 1.65 | 1.61 | 1.63 | -0.41 | -19.90% | 519 | 17,606 | 14.04% |
| SPY240628P00493000 | 2024-05-09 3:17PM EDT | 2024-06-28 | 2.10 | 1.98 | 2.00 | -0.35 | -14.29% | 209 | 1,761 | 13.90% |
| SPY240719P00493000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 3.11 | 2.97 | 3.00 | -0.58 | -15.72% | 26 | 784 | 13.47% |
| SPY240731P00493000 | 2024-05-09 3:53PM EDT | 2024-07-31 | 3.62 | 3.53 | 3.56 | -0.70 | -16.20% | 11 | 97 | 13.31% |
| SPY240816P00493000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 5.02 | 4.28 | 4.33 | 0.00 | - | 442 | 522 | 13.20% |
| SPY240830P00493000 | 2024-05-09 2:34PM EDT | 2024-08-30 | 5.19 | 4.92 | 4.97 | -0.39 | -6.99% | 1 | 23 | 13.12% |
| SPY241031P00493000 | 2024-05-02 12:39PM EDT | 2024-10-31 | 13.64 | 7.73 | 7.87 | 0.00 | - | - | 8 | 13.12% |
| SPY241231P00493000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.60 | 10.70 | 10.87 | 0.00 | - | 10 | 20 | 13.44% |
| SPY250331P00493000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 19.25 | 14.16 | 14.38 | 0.00 | - | 1 | 2 | 13.48% |
© 2024 Yahoo. All rights reserved.