UK markets open in 2 hours 28 minutes
NIKKEI 225
38,167.89 +93.91 (+0.25%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,358.30 +18.00 (+0.77%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,297.33 +1,177.31 (+2.40%)
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:509.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00509000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 11.23 | 0.00 | 0.00 | +2.84 | +33.85% | 315 | 0 | 0.00% |
| SPY240513C00509000 | 2024-05-09 4:01PM EDT | 2024-05-13 | 11.35 | 0.00 | 0.00 | +2.21 | +24.18% | 18 | 0 | 0.00% |
| SPY240514C00509000 | 2024-05-09 3:36PM EDT | 2024-05-14 | 11.18 | 0.00 | 0.00 | +2.03 | +22.19% | 11 | 0 | 0.00% |
| SPY240515C00509000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 11.68 | 0.00 | 0.00 | +2.25 | +23.86% | 28 | 0 | 0.00% |
| SPY240516C00509000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 12.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240517C00509000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 12.50 | 0.00 | 0.00 | +2.35 | +23.15% | 78 | 0 | 0.00% |
| SPY240520C00509000 | 2024-05-09 2:33PM EDT | 2024-05-20 | 12.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240521C00509000 | 2024-05-09 11:54AM EDT | 2024-05-21 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240522C00509000 | 2024-05-09 11:55AM EDT | 2024-05-22 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00509000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 13.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240531C00509000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 14.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240607C00509000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 15.36 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SPY240614C00509000 | 2024-05-09 3:04PM EDT | 2024-06-14 | 16.86 | 0.00 | 0.00 | +1.37 | +8.84% | 25 | 0 | 0.00% |
| SPY240621C00509000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | +1.05 | +6.58% | 7 | 0 | 0.00% |
| SPY240628C00509000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 17.88 | 0.00 | 0.00 | +1.74 | +10.78% | 18 | 0 | 0.00% |
| SPY240719C00509000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 20.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240731C00509000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240830C00509000 | 2024-05-08 10:02AM EDT | 2024-08-30 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00509000 | 2024-05-07 12:06PM EDT | 2024-10-31 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00509000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 6,306 | 0 | 12.50% |
| SPY240513P00509000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | -0.17 | -80.95% | 2,111 | 0 | 6.25% |
| SPY240514P00509000 | 2024-05-09 4:10PM EDT | 2024-05-14 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 805 | 0 | 3.13% |
| SPY240515P00509000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 0.32 | 0.00 | 0.00 | -0.53 | -62.35% | 1,621 | 0 | 3.13% |
| SPY240516P00509000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| SPY240517P00509000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 3.13% |
| SPY240520P00509000 | 2024-05-09 4:04PM EDT | 2024-05-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| SPY240521P00509000 | 2024-05-09 4:09PM EDT | 2024-05-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| SPY240522P00509000 | 2024-05-09 4:00PM EDT | 2024-05-22 | 1.01 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 3.13% |
| SPY240523P00509000 | 2024-05-09 3:59PM EDT | 2024-05-23 | 1.18 | 0.00 | 0.00 | 0.00 | - | 32 | - | 3.13% |
| SPY240524P00509000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 3.13% |
| SPY240531P00509000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 1.56% |
| SPY240607P00509000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 2.54 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| SPY240614P00509000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 3.35 | 0.00 | 0.00 | -0.63 | -15.83% | 117 | 0 | 1.56% |
| SPY240621P00509000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | -0.88 | -18.80% | 661 | 0 | 1.56% |
| SPY240628P00509000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 4.51 | 0.00 | 0.00 | -0.81 | -15.23% | 25 | 0 | 1.56% |
| SPY240719P00509000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 1.56% |
| SPY240731P00509000 | 2024-05-09 4:00PM EDT | 2024-07-31 | 6.47 | 0.00 | 0.00 | -1.35 | -17.26% | 126 | 0 | 0.78% |
| SPY240830P00509000 | 2024-05-09 1:30PM EDT | 2024-08-30 | 8.44 | 0.00 | 0.00 | -0.66 | -7.25% | 48 | 0 | 0.78% |
| SPY241031P00509000 | 2024-05-09 2:56PM EDT | 2024-10-31 | 11.59 | 0.00 | 0.00 | -0.91 | -7.28% | 1 | 0 | 0.78% |
| SPY241231P00509000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00509000 | 2024-05-07 2:54PM EDT | 2025-03-31 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.