UK markets open in 4 hours 20 minutes
NIKKEI 225
38,332.99 +259.01 (+0.68%) HANG SENG
18,747.96 +210.15 (+1.13%) CRUDE OIL
79.72 +0.46 (+0.58%) GOLD FUTURES
2,355.80 +15.50 (+0.66%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,301.88 +1,107.06 (+2.25%)
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:503.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00503000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 17.24 | 17.43 | 17.68 | +2.69 | +18.49% | 57 | 2,190 | 47.27% |
| SPY240513C00503000 | 2024-05-09 3:38PM EDT | 2024-05-13 | 17.15 | 17.52 | 17.76 | +2.47 | +16.83% | 79 | 379 | 24.54% |
| SPY240514C00503000 | 2024-05-07 9:40AM EDT | 2024-05-14 | 15.43 | 17.65 | 17.83 | 0.00 | - | 1 | 112 | 22.61% |
| SPY240515C00503000 | 2024-05-09 3:22PM EDT | 2024-05-15 | 17.06 | 17.78 | 17.96 | +3.88 | +29.44% | 2 | 269 | 21.70% |
| SPY240516C00503000 | 2024-05-09 3:54PM EDT | 2024-05-16 | 17.78 | 18.06 | 18.24 | +2.27 | +14.64% | 2 | 26 | 22.02% |
| SPY240517C00503000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 17.74 | 18.20 | 18.37 | +2.29 | +14.82% | 29 | 7,160 | 21.38% |
| SPY240520C00503000 | 2024-05-09 9:39AM EDT | 2024-05-20 | 15.54 | 18.34 | 18.51 | 0.00 | - | 13 | 1 | 18.90% |
| SPY240524C00503000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 18.30 | 19.27 | 19.43 | +1.45 | +8.61% | 1 | 1,286 | 19.61% |
| SPY240531C00503000 | 2024-05-09 4:12PM EDT | 2024-05-31 | 20.19 | 20.02 | 20.17 | +2.29 | +12.79% | 24 | 742 | 18.22% |
| SPY240607C00503000 | 2024-05-09 11:58AM EDT | 2024-06-07 | 19.50 | 21.08 | 21.23 | +0.26 | +1.35% | 3 | 104 | 18.22% |
| SPY240614C00503000 | 2024-05-09 3:34PM EDT | 2024-06-14 | 21.75 | 22.29 | 22.44 | +0.70 | +3.33% | 4 | 110 | 18.63% |
| SPY240621C00503000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 22.32 | 22.77 | 23.11 | +2.94 | +15.17% | 30 | 5,820 | 18.16% |
| SPY240628C00503000 | 2024-05-08 2:06PM EDT | 2024-06-28 | 20.83 | 23.14 | 23.48 | 0.00 | - | 18 | 216 | 17.41% |
| SPY240719C00503000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 24.14 | 25.44 | 25.71 | 0.00 | - | 100 | 633 | 17.38% |
| SPY240731C00503000 | 2024-05-09 2:51PM EDT | 2024-07-31 | 26.50 | 26.79 | 27.15 | +1.46 | +5.83% | 2 | 367 | 17.69% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 30.85 | 31.20 | 0.00 | - | 11 | 205 | 18.96% |
| SPY241231C00503000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 33.98 | 43.05 | 43.59 | 0.00 | - | 9 | 24 | 20.93% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 51.05 | 52.06 | 0.00 | - | 1 | 1 | 22.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00503000 | 2024-05-09 4:04PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,703 | 15,021 | 26.95% |
| SPY240513P00503000 | 2024-05-09 4:02PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,788 | 4,568 | 14.06% |
| SPY240514P00503000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 579 | 570 | 13.09% |
| SPY240515P00503000 | 2024-05-09 3:13PM EDT | 2024-05-15 | 0.13 | 0.09 | 0.10 | -0.14 | -51.85% | 80 | 350 | 13.77% |
| SPY240516P00503000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 0.16 | 0.13 | 0.14 | -0.17 | -51.52% | 225 | 189 | 13.53% |
| SPY240517P00503000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.26 | -56.52% | 1,428 | 24,624 | 13.55% |
| SPY240520P00503000 | 2024-05-09 3:51PM EDT | 2024-05-20 | 0.30 | 0.25 | 0.26 | -0.19 | -38.78% | 94 | 139 | 12.18% |
| SPY240521P00503000 | 2024-05-09 12:30PM EDT | 2024-05-21 | 0.51 | 0.31 | 0.33 | -0.08 | -13.56% | 76 | 29 | 12.29% |
| SPY240522P00503000 | 2024-05-09 3:54PM EDT | 2024-05-22 | 0.49 | 0.44 | 0.46 | -0.39 | -44.32% | 441 | - | 12.77% |
| SPY240524P00503000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.68 | 0.62 | 0.63 | -0.36 | -34.62% | 212 | 1,248 | 12.90% |
| SPY240531P00503000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.01 | 1.00 | 1.02 | -0.47 | -31.76% | 698 | 5,286 | 12.24% |
| SPY240607P00503000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.56 | 1.50 | 1.51 | -0.51 | -24.64% | 1,075 | 591 | 12.13% |
| SPY240614P00503000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 2.29 | 2.14 | 2.18 | -0.70 | -23.41% | 158 | 112 | 12.48% |
| SPY240621P00503000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 2.79 | 2.72 | 2.75 | -0.69 | -19.83% | 1,276 | 12,483 | 12.56% |
| SPY240628P00503000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 3.40 | 3.20 | 3.23 | -0.62 | -15.42% | 24 | 4,931 | 12.49% |
| SPY240719P00503000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 4.60 | 4.41 | 4.44 | -0.55 | -10.68% | 52 | 2,395 | 12.17% |
| SPY240731P00503000 | 2024-05-09 1:56PM EDT | 2024-07-31 | 5.42 | 5.07 | 5.10 | -0.53 | -8.91% | 85 | 3,144 | 12.07% |
| SPY240830P00503000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 8.77 | 6.65 | 6.69 | 0.00 | - | 5 | 972 | 11.97% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 9.76 | 9.92 | 0.00 | - | 2 | 50 | 12.15% |
| SPY241129P00503000 | 2024-05-06 10:11AM EDT | 2024-11-29 | 14.20 | 11.52 | 11.81 | +14.20 | - | - | 2 | 12.59% |
| SPY241231P00503000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 14.23 | 13.02 | 13.12 | 0.00 | - | 8 | 31 | 12.55% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 2025-03-31 | 21.35 | 16.61 | 16.79 | 0.00 | - | 2 | 12 | 12.68% |
© 2024 Yahoo. All rights reserved.