UK markets open in 3 hours 36 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,806.45 +268.64 (+1.45%) 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
50,251.93 +1,139.84 (+2.32%)
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:506.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00506000 | 2024-05-09 4:09PM EDT | 2024-05-10 | 14.45 | 14.44 | 14.68 | +2.70 | +22.98% | 80 | 2,803 | 40.87% |
| SPY240513C00506000 | 2024-05-09 4:00PM EDT | 2024-05-13 | 14.40 | 14.56 | 14.74 | +2.56 | +21.62% | 34 | 308 | 21.07% |
| SPY240514C00506000 | 2024-05-09 3:56PM EDT | 2024-05-14 | 14.14 | 14.67 | 14.85 | +2.31 | +19.53% | 63 | 166 | 19.81% |
| SPY240515C00506000 | 2024-05-09 2:46PM EDT | 2024-05-15 | 14.25 | 14.85 | 15.02 | +1.70 | +13.55% | 44 | 295 | 19.34% |
| SPY240516C00506000 | 2024-05-08 4:04PM EDT | 2024-05-16 | 12.38 | 15.15 | 15.32 | 0.00 | - | 7 | 142 | 19.76% |
| SPY240517C00506000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 14.73 | 15.31 | 15.47 | +1.71 | +13.13% | 39 | 6,149 | 19.29% |
| SPY240520C00506000 | 2024-05-09 2:38PM EDT | 2024-05-20 | 14.70 | 15.49 | 15.65 | 0.00 | - | 10 | 10 | 17.24% |
| SPY240521C00506000 | 2024-05-08 11:42AM EDT | 2024-05-21 | 13.01 | 15.65 | 15.81 | +13.01 | - | - | 3 | 17.16% |
| SPY240524C00506000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 16.50 | 16.51 | 16.66 | +2.56 | +18.36% | 11 | 765 | 18.20% |
| SPY240531C00506000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 16.90 | 17.34 | 17.47 | +1.73 | +11.40% | 79 | 1,109 | 17.09% |
| SPY240607C00506000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 17.98 | 18.46 | 18.60 | +2.24 | +14.23% | 189 | 549 | 17.24% |
| SPY240614C00506000 | 2024-05-08 3:47PM EDT | 2024-06-14 | 17.82 | 19.74 | 19.87 | 0.00 | - | 1 | 45 | 17.75% |
| SPY240621C00506000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 20.25 | 20.23 | 20.56 | +1.79 | +9.70% | 13 | 5,146 | 17.34% |
| SPY240628C00506000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 20.07 | 20.63 | 20.97 | +1.16 | +6.13% | 7 | 357 | 16.68% |
| SPY240719C00506000 | 2024-05-09 11:29AM EDT | 2024-07-19 | 22.41 | 22.97 | 23.29 | +1.72 | +8.31% | 111 | 1,204 | 16.79% |
| SPY240731C00506000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 23.75 | 24.41 | 24.77 | +1.06 | +4.67% | 3 | 124 | 17.15% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 28.51 | 28.85 | 0.00 | - | 16 | 428 | 18.45% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 34.48 | 34.90 | 0.00 | - | 2 | 1 | 19.22% |
| SPY241231C00506000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 37.67 | 40.87 | 41.41 | 0.00 | - | 18 | 32 | 20.58% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 48.92 | 49.91 | 0.00 | - | 6 | 6 | 21.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00506000 | 2024-05-09 4:09PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,647 | 8,185 | 22.66% |
| SPY240513P00506000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,303 | 2,954 | 11.91% |
| SPY240514P00506000 | 2024-05-09 4:12PM EDT | 2024-05-14 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 494 | 1,009 | 11.82% |
| SPY240515P00506000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 0.18 | 0.15 | 0.16 | -0.31 | -63.27% | 962 | 1,555 | 12.79% |
| SPY240516P00506000 | 2024-05-09 3:07PM EDT | 2024-05-16 | 0.28 | 0.22 | 0.23 | -0.28 | -50.00% | 249 | 201 | 12.77% |
| SPY240517P00506000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | -0.44 | -59.46% | 2,171 | 17,780 | 12.67% |
| SPY240520P00506000 | 2024-05-09 3:52PM EDT | 2024-05-20 | 0.44 | 0.38 | 0.40 | -0.38 | -46.34% | 204 | 91 | 11.57% |
| SPY240521P00506000 | 2024-05-09 3:47PM EDT | 2024-05-21 | 0.56 | 0.47 | 0.49 | -0.38 | -40.43% | 24 | 35 | 11.68% |
| SPY240522P00506000 | 2024-05-09 3:57PM EDT | 2024-05-22 | 0.72 | 0.63 | 0.66 | -0.42 | -36.84% | 1,046 | - | 12.18% |
| SPY240524P00506000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 0.87 | 0.86 | 0.88 | -0.55 | -38.73% | 342 | 1,382 | 12.37% |
| SPY240531P00506000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.32 | 1.31 | 1.32 | -0.72 | -35.29% | 416 | 2,857 | 11.70% |
| SPY240607P00506000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 1.86 | 1.87 | 1.88 | -0.78 | -29.55% | 990 | 632 | 11.65% |
| SPY240614P00506000 | 2024-05-09 4:04PM EDT | 2024-06-14 | 2.66 | 2.58 | 2.62 | -0.65 | -19.64% | 96 | 758 | 12.02% |
| SPY240621P00506000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 3.20 | 3.21 | 3.24 | -0.83 | -20.60% | 1,160 | 10,753 | 12.12% |
| SPY240628P00506000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 4.00 | 3.72 | 3.76 | -0.58 | -12.66% | 21 | 731 | 12.09% |
| SPY240719P00506000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 5.11 | 5.00 | 5.03 | -0.86 | -14.41% | 92 | 1,944 | 11.80% |
| SPY240731P00506000 | 2024-05-09 11:06AM EDT | 2024-07-31 | 6.09 | 5.69 | 5.71 | -0.75 | -10.96% | 32 | 118 | 11.71% |
| SPY240830P00506000 | 2024-05-09 10:36AM EDT | 2024-08-30 | 7.90 | 7.31 | 7.35 | -0.45 | -5.39% | 5 | 84 | 11.64% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 10.50 | 10.66 | 0.00 | - | 1 | 23 | 11.87% |
| SPY241129P00506000 | 2024-05-09 10:50AM EDT | 2024-11-29 | 12.99 | 12.30 | 12.56 | -0.34 | -2.55% | 4 | 4 | 12.30% |
| SPY241231P00506000 | 2024-05-09 11:04AM EDT | 2024-12-31 | 14.33 | 13.80 | 13.90 | -0.90 | -5.91% | 1 | 72 | 12.29% |
| SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 17.43 | 17.60 | 0.00 | - | 1 | 5 | 12.44% |
© 2024 Yahoo. All rights reserved.