UK markets open in 13 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,935.46 +397.65 (+2.15%) CRUDE OIL
79.93 +0.67 (+0.85%) GOLD FUTURES
2,369.70 +29.40 (+1.26%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,192.21 +1,067.78 (+2.17%)
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:513.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00513000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 7.71 | 0.00 | 0.00 | 0.00 | - | 4,629 | 0 | 0.00% |
| SPY240513C00513000 | 2024-05-09 3:34PM EDT | 2024-05-13 | 7.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SPY240514C00513000 | 2024-05-09 3:57PM EDT | 2024-05-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240515C00513000 | 2024-05-09 2:08PM EDT | 2024-05-15 | 7.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240516C00513000 | 2024-05-09 4:07PM EDT | 2024-05-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY240517C00513000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.00% |
| SPY240520C00513000 | 2024-05-09 1:47PM EDT | 2024-05-20 | 8.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240521C00513000 | 2024-05-09 12:37PM EDT | 2024-05-21 | 8.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240522C00513000 | 2024-05-09 2:46PM EDT | 2024-05-22 | 9.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240523C00513000 | 2024-05-09 10:45AM EDT | 2024-05-23 | 9.44 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240524C00513000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 10.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240531C00513000 | 2024-05-09 4:12PM EDT | 2024-05-31 | 11.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240607C00513000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 12.31 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPY240614C00513000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 13.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240621C00513000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 14.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240628C00513000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00513000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 17.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240731C00513000 | 2024-05-07 10:08AM EDT | 2024-07-31 | 18.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240830C00513000 | 2024-05-08 1:48PM EDT | 2024-08-30 | 21.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241031C00513000 | 2024-05-07 2:50PM EDT | 2024-10-31 | 27.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00513000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00513000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,709 | 0 | 6.25% |
| SPY240513P00513000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,260 | 0 | 3.13% |
| SPY240514P00513000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,381 | 0 | 3.13% |
| SPY240515P00513000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 3.13% |
| SPY240516P00513000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 3.13% |
| SPY240517P00513000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7,792 | 0 | 3.13% |
| SPY240520P00513000 | 2024-05-09 4:06PM EDT | 2024-05-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| SPY240521P00513000 | 2024-05-09 4:13PM EDT | 2024-05-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| SPY240522P00513000 | 2024-05-09 4:04PM EDT | 2024-05-22 | 1.68 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| SPY240523P00513000 | 2024-05-09 3:53PM EDT | 2024-05-23 | 1.91 | 0.00 | 0.00 | 0.00 | - | 46 | - | 1.56% |
| SPY240524P00513000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| SPY240531P00513000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 2.47 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 1.56% |
| SPY240607P00513000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 3.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| SPY240614P00513000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 4.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| SPY240621P00513000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.78% |
| SPY240628P00513000 | 2024-05-09 3:50PM EDT | 2024-06-28 | 5.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPY240719P00513000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 6.99 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| SPY240731P00513000 | 2024-05-09 2:18PM EDT | 2024-07-31 | 7.96 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| SPY240830P00513000 | 2024-05-09 1:44PM EDT | 2024-08-30 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY241031P00513000 | 2024-05-09 10:51AM EDT | 2024-10-31 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241129P00513000 | 2024-05-09 12:44PM EDT | 2024-11-29 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231P00513000 | 2024-05-09 1:59PM EDT | 2024-12-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250131P00513000 | 2024-05-07 10:36AM EDT | 2025-01-31 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPY250331P00513000 | 2024-05-09 1:03PM EDT | 2025-03-31 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.