UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.60 +0.61 (+0.77%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,856.29 +545.80 (+1.11%)
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:518.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00518000 | 2024-05-09 4:12PM EDT | 2024-05-09 | 2.47 | 2.35 | 2.70 | +1.76 | +225.64% | 234,771 | 12,888 | 12.42% |
| SPY240510C00518000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 2.96 | 2.89 | 2.97 | +1.72 | +147.01% | 85,623 | 12,220 | 10.87% |
| SPY240513C00518000 | 2024-05-09 4:10PM EDT | 2024-05-13 | 3.30 | 3.30 | 3.39 | +1.62 | +96.43% | 13,214 | 3,208 | 8.79% |
| SPY240514C00518000 | 2024-05-09 4:11PM EDT | 2024-05-14 | 3.81 | 3.80 | 3.86 | +1.60 | +72.40% | 3,430 | 2,387 | 9.92% |
| SPY240515C00518000 | 2024-05-09 4:06PM EDT | 2024-05-15 | 4.50 | 4.65 | 4.69 | +1.42 | +46.10% | 1,820 | 637 | 12.20% |
| SPY240516C00518000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 5.05 | 5.04 | 5.09 | +1.45 | +40.28% | 1,838 | 2,573 | 12.75% |
| SPY240517C00518000 | 2024-05-09 4:10PM EDT | 2024-05-17 | 5.28 | 5.31 | 5.34 | +1.58 | +42.70% | 25,515 | 11,224 | 12.81% |
| SPY240524C00518000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 7.00 | 6.98 | 7.03 | +1.62 | +30.11% | 944 | 2,584 | 13.56% |
| SPY240531C00518000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 8.00 | 8.00 | 8.04 | +1.71 | +27.19% | 852 | 3,221 | 13.27% |
| SPY240607C00518000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 9.12 | 9.25 | 9.29 | +1.50 | +19.69% | 618 | 1,558 | 13.74% |
| SPY240614C00518000 | 2024-05-09 2:59PM EDT | 2024-06-14 | 10.50 | 10.71 | 10.77 | +1.34 | +14.63% | 203 | 199 | 14.63% |
| SPY240621C00518000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 11.33 | 11.35 | 11.40 | +1.81 | +19.01% | 899 | 7,099 | 14.29% |
| SPY240628C00518000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 11.50 | 11.88 | 11.95 | +1.23 | +11.98% | 430 | 2,753 | 13.99% |
| SPY240719C00518000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 14.21 | 14.48 | 14.54 | +1.51 | +11.89% | 425 | 1,134 | 14.60% |
| SPY240731C00518000 | 2024-05-09 2:01PM EDT | 2024-07-31 | 15.12 | 15.99 | 16.03 | +0.76 | +5.29% | 10,008 | 373 | 15.02% |
| SPY240830C00518000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 19.79 | 20.02 | 20.14 | +1.49 | +8.14% | 42 | 321 | 16.45% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 26.15 | 26.47 | 0.00 | - | 4 | 23 | 17.64% |
| SPY241231C00518000 | 2024-05-09 3:35PM EDT | 2024-12-31 | 32.33 | 32.64 | 33.18 | +1.23 | +3.95% | 1 | 34 | 19.24% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 40.74 | 41.66 | 0.00 | - | 1 | 24 | 20.72% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00518000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.29 | 0.29 | 0.30 | -1.72 | -85.57% | 120,675 | 5,573 | 6.82% |
| SPY240513P00518000 | 2024-05-09 4:12PM EDT | 2024-05-13 | 0.61 | 0.59 | 0.61 | -1.75 | -74.47% | 19,255 | 2,061 | 5.96% |
| SPY240514P00518000 | 2024-05-09 4:10PM EDT | 2024-05-14 | 1.04 | 1.04 | 1.05 | -1.77 | -62.99% | 4,843 | 1,016 | 7.33% |
| SPY240515P00518000 | 2024-05-09 4:09PM EDT | 2024-05-15 | 1.88 | 1.80 | 1.82 | -1.70 | -47.49% | 3,705 | 721 | 9.66% |
| SPY240516P00518000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 2.02 | 1.99 | 2.02 | -1.72 | -45.99% | 1,878 | 204 | 9.72% |
| SPY240517P00518000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 2.18 | 2.18 | 2.21 | -1.78 | -44.95% | 7,045 | 5,912 | 9.77% |
| SPY240524P00518000 | 2024-05-09 4:07PM EDT | 2024-05-24 | 3.34 | 3.27 | 3.30 | -1.56 | -31.84% | 1,016 | 3,956 | 9.92% |
| SPY240531P00518000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 4.00 | 3.87 | 3.91 | -1.51 | -27.40% | 1,353 | 2,558 | 9.47% |
| SPY240607P00518000 | 2024-05-09 4:09PM EDT | 2024-06-07 | 4.69 | 4.60 | 4.64 | -1.51 | -24.35% | 1,186 | 510 | 9.53% |
| SPY240614P00518000 | 2024-05-09 4:12PM EDT | 2024-06-14 | 5.52 | 5.51 | 5.55 | -1.33 | -19.25% | 286 | 182 | 9.98% |
| SPY240621P00518000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 6.38 | 6.33 | 6.36 | -1.60 | -20.05% | 2,457 | 5,624 | 10.29% |
| SPY240628P00518000 | 2024-05-09 4:11PM EDT | 2024-06-28 | 6.95 | 6.95 | 6.98 | -1.59 | -17.95% | 120 | 958 | 10.36% |
| SPY240719P00518000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 8.45 | 8.37 | 8.39 | -1.45 | -14.65% | 297 | 1,865 | 10.26% |
| SPY240731P00518000 | 2024-05-09 3:22PM EDT | 2024-07-31 | 9.49 | 9.10 | 9.13 | -1.09 | -10.30% | 78 | 103 | 10.25% |
| SPY240830P00518000 | 2024-05-09 2:47PM EDT | 2024-08-30 | 11.12 | 10.75 | 10.82 | -1.21 | -9.81% | 27 | 495 | 10.27% |
| SPY241031P00518000 | 2024-05-07 12:46PM EDT | 2024-10-31 | 14.81 | 14.12 | 14.26 | -0.77 | -4.94% | 3 | 3 | 10.67% |
| SPY241231P00518000 | 2024-05-09 3:35PM EDT | 2024-12-31 | 17.82 | 17.45 | 17.57 | -1.50 | -7.76% | 1 | 150 | 11.18% |
| SPY250331P00518000 | 2024-05-07 1:51PM EDT | 2025-03-31 | 21.85 | 21.10 | 21.30 | -0.80 | -3.53% | 8 | 157 | 11.43% |
© 2024 Yahoo. All rights reserved.