UK markets open in 1 hour 54 minutes
NIKKEI 225
38,218.22 +144.24 (+0.38%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.82 +0.56 (+0.71%) GOLD FUTURES
2,360.30 +20.00 (+0.85%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,287.04 +1,153.00 (+2.35%)
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:498.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00498000 | 2024-05-09 4:04PM EDT | 2024-05-10 | 22.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240513C00498000 | 2024-05-09 4:04PM EDT | 2024-05-13 | 22.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240514C00498000 | 2024-05-09 10:38AM EDT | 2024-05-14 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240515C00498000 | 2024-05-09 10:00AM EDT | 2024-05-15 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240516C00498000 | 2024-05-09 3:25PM EDT | 2024-05-16 | 22.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240517C00498000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 23.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240524C00498000 | 2024-05-09 3:11PM EDT | 2024-05-24 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00498000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00498000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 25.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240614C00498000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 22.98 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| SPY240621C00498000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 27.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00498000 | 2024-05-09 12:44PM EDT | 2024-06-28 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00498000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00498000 | 2024-05-06 11:15AM EDT | 2024-07-31 | 26.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00498000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00498000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 25.00% |
| SPY240513P00498000 | 2024-05-09 4:06PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| SPY240514P00498000 | 2024-05-09 4:01PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 6.25% |
| SPY240515P00498000 | 2024-05-09 3:38PM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| SPY240516P00498000 | 2024-05-09 2:29PM EDT | 2024-05-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| SPY240517P00498000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| SPY240524P00498000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 6.25% |
| SPY240531P00498000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 3.13% |
| SPY240607P00498000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| SPY240614P00498000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 1.62 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| SPY240621P00498000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 3.13% |
| SPY240628P00498000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 2.61 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| SPY240719P00498000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,558 | 0 | 1.56% |
| SPY240731P00498000 | 2024-05-09 2:54PM EDT | 2024-07-31 | 4.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY240816P00498000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240830P00498000 | 2024-05-09 10:37AM EDT | 2024-08-30 | 6.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY241031P00498000 | 2024-05-03 9:46AM EDT | 2024-10-31 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241231P00498000 | 2024-05-09 3:24PM EDT | 2024-12-31 | 12.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.