UK markets open in 4 hours 53 minutes
NIKKEI 225
38,339.02 +265.04 (+0.70%) HANG SENG
18,758.72 +220.91 (+1.19%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,358.80 +18.50 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,184.58 +1,041.24 (+2.12%)
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:525.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00525000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17,266 | 20,215 | 9.86% |
| SPY240513C00525000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 41,754 | 2,060 | 6.80% |
| SPY240514C00525000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.47 | 0.46 | 0.48 | +0.23 | +95.83% | 3,577 | 2,256 | 8.40% |
| SPY240515C00525000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 1.20 | 1.16 | 1.18 | +0.48 | +66.67% | 2,393 | 247 | 11.21% |
| SPY240516C00525000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 1.50 | 1.45 | 1.47 | +0.59 | +64.84% | 4,557 | 3,459 | 11.59% |
| SPY240517C00525000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 1.69 | 1.69 | 1.70 | +0.62 | +57.94% | 20,556 | 20,803 | 11.71% |
| SPY240520C00525000 | 2024-05-09 4:09PM EDT | 2024-05-20 | 1.94 | 1.94 | 1.97 | +0.71 | +57.72% | 594 | 169 | 10.83% |
| SPY240521C00525000 | 2024-05-09 4:00PM EDT | 2024-05-21 | 2.08 | 2.16 | 2.19 | +0.67 | +47.52% | 171 | 208 | 11.02% |
| SPY240522C00525000 | 2024-05-09 3:59PM EDT | 2024-05-22 | 2.46 | 2.58 | 2.62 | +0.58 | +30.85% | 113 | 63 | 11.79% |
| SPY240523C00525000 | 2024-05-09 3:57PM EDT | 2024-05-23 | 2.78 | 2.95 | 2.98 | +0.65 | +30.52% | 154 | - | 12.32% |
| SPY240524C00525000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 3.21 | 3.16 | 3.19 | +0.95 | +42.04% | 16,938 | 16,520 | 12.43% |
| SPY240531C00525000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 4.06 | 4.03 | 4.04 | +0.99 | +32.25% | 1,840 | 8,590 | 12.02% |
| SPY240607C00525000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 5.26 | 5.20 | 5.24 | +1.17 | +28.61% | 1,702 | 2,006 | 12.60% |
| SPY240614C00525000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 6.47 | 6.61 | 6.65 | +0.82 | +14.51% | 395 | 524 | 13.52% |
| SPY240621C00525000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 7.22 | 7.20 | 7.24 | +1.27 | +21.34% | 2,130 | 31,507 | 13.22% |
| SPY240628C00525000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 7.80 | 7.75 | 7.79 | +1.13 | +16.94% | 1,305 | 6,526 | 12.98% |
| SPY240719C00525000 | 2024-05-09 4:11PM EDT | 2024-07-19 | 10.32 | 10.27 | 10.30 | +1.50 | +17.01% | 656 | 4,426 | 13.67% |
| SPY240731C00525000 | 2024-05-09 4:03PM EDT | 2024-07-31 | 11.55 | 11.70 | 11.77 | +1.33 | +13.01% | 233 | 701 | 14.13% |
| SPY240816C00525000 | 2024-05-09 4:11PM EDT | 2024-08-16 | 13.91 | 13.86 | 13.91 | +1.41 | +11.28% | 3,239 | 5,677 | 14.93% |
| SPY240830C00525000 | 2024-05-09 3:44PM EDT | 2024-08-30 | 15.23 | 15.61 | 15.67 | +1.09 | +7.71% | 20 | 204 | 15.50% |
| SPY240920C00525000 | 2024-05-09 4:06PM EDT | 2024-09-20 | 17.69 | 17.80 | 17.88 | +1.26 | +7.67% | 61 | 11,508 | 15.99% |
| SPY240930C00525000 | 2024-05-09 2:52PM EDT | 2024-09-30 | 18.10 | 18.38 | 18.45 | +1.13 | +6.66% | 13 | 1,193 | 15.87% |
| SPY241018C00525000 | 2024-05-09 3:00PM EDT | 2024-10-18 | 20.32 | 20.38 | 20.67 | +1.29 | +6.78% | 17 | 587 | 16.56% |
| SPY241031C00525000 | 2024-05-09 3:27PM EDT | 2024-10-31 | 21.45 | 21.70 | 22.06 | +1.17 | +5.77% | 5 | 44 | 16.90% |
| SPY241129C00525000 | 2024-05-09 2:56PM EDT | 2024-11-29 | 25.65 | 25.80 | 26.15 | 0.00 | - | 2 | 3 | 18.29% |
| SPY241220C00525000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 27.50 | 27.88 | 27.99 | +1.05 | +3.97% | 39 | 9,539 | 18.55% |
| SPY241231C00525000 | 2024-05-09 1:30PM EDT | 2024-12-31 | 27.85 | 28.37 | 28.50 | +1.51 | +5.73% | 100 | 171 | 18.41% |
| SPY250117C00525000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 29.37 | 29.85 | 30.39 | +0.79 | +2.76% | 6 | 10,510 | 18.88% |
| SPY250131C00525000 | 2024-05-08 1:05PM EDT | 2025-01-31 | 29.52 | 31.25 | 31.83 | +29.52 | - | - | 1 | 19.19% |
| SPY250321C00525000 | 2024-05-09 4:01PM EDT | 2025-03-21 | 36.00 | 35.96 | 36.64 | +1.41 | +4.08% | 5 | 1,451 | 20.13% |
| SPY250331C00525000 | 2024-05-09 1:35PM EDT | 2025-03-31 | 35.75 | 36.35 | 37.13 | +0.92 | +2.64% | 1 | 40 | 20.07% |
| SPY250620C00525000 | 2024-05-09 1:19PM EDT | 2025-06-20 | 43.14 | 43.74 | 44.13 | +1.11 | +2.64% | 17 | 2,608 | 21.16% |
| SPY250919C00525000 | 2024-05-09 2:59PM EDT | 2025-09-19 | 50.60 | 50.28 | 51.68 | +1.21 | +2.45% | 2 | 44 | 22.25% |
| SPY251219C00525000 | 2024-05-09 2:52PM EDT | 2025-12-19 | 56.95 | 56.40 | 58.44 | +5.45 | +10.58% | 1 | 1,413 | 23.04% |
| SPY260116C00525000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 56.58 | 57.76 | 60.04 | 0.00 | - | 2 | 198 | 23.10% |
| SPY260618C00525000 | 2024-05-08 3:55PM EDT | 2026-06-18 | 67.64 | 67.44 | 70.84 | +67.64 | - | - | 0 | 24.29% |
| SPY261218C00525000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 80.12 | 77.00 | 81.57 | +2.36 | +3.03% | 18 | 640 | 25.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00525000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 4.41 | 4.41 | 4.59 | -3.59 | -44.87% | 1,402 | 55 | 0.00% |
| SPY240513P00525000 | 2024-05-09 4:10PM EDT | 2024-05-13 | 4.56 | 4.44 | 4.68 | -3.13 | -40.70% | 120 | 5 | 0.00% |
| SPY240514P00525000 | 2024-05-09 4:11PM EDT | 2024-05-14 | 4.75 | 4.72 | 4.85 | -2.78 | -36.92% | 47 | 32 | 3.96% |
| SPY240515P00525000 | 2024-05-09 3:13PM EDT | 2024-05-15 | 6.04 | 5.34 | 5.43 | -1.92 | -24.12% | 59 | 3 | 8.35% |
| SPY240516P00525000 | 2024-05-09 4:08PM EDT | 2024-05-16 | 5.64 | 5.50 | 5.59 | 0.00 | - | 1 | 13 | 8.51% |
| SPY240517P00525000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 5.61 | 5.66 | 5.74 | -2.87 | -33.84% | 923 | 1,392 | 8.61% |
| SPY240520P00525000 | 2024-05-09 4:12PM EDT | 2024-05-20 | 5.80 | 5.84 | 5.92 | -1.93 | -24.97% | 57 | 0 | 7.97% |
| SPY240523P00525000 | 2024-05-09 3:48PM EDT | 2024-05-23 | 7.03 | 6.47 | 6.54 | +0.01 | +0.14% | 2 | - | 8.88% |
| SPY240524P00525000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 6.57 | 6.54 | 6.69 | -2.32 | -26.10% | 75 | 53 | 8.99% |
| SPY240531P00525000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 7.10 | 7.03 | 7.19 | -2.12 | -22.99% | 39 | 1,205 | 8.52% |
| SPY240607P00525000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 8.05 | 7.76 | 7.82 | -1.60 | -16.58% | 105 | 76 | 8.58% |
| SPY240614P00525000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 8.53 | 8.55 | 8.69 | -2.17 | -20.28% | 327 | 208 | 9.12% |
| SPY240621P00525000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 9.43 | 9.44 | 9.47 | -2.12 | -18.35% | 601 | 7,253 | 9.49% |
| SPY240628P00525000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 10.24 | 10.01 | 10.05 | -1.79 | -14.88% | 117 | 7,637 | 9.58% |
| SPY240719P00525000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 11.37 | 11.36 | 11.41 | -1.71 | -13.07% | 67 | 800 | 9.56% |
| SPY240731P00525000 | 2024-05-09 3:10PM EDT | 2024-07-31 | 12.47 | 12.04 | 12.10 | -1.65 | -11.69% | 12 | 567 | 9.55% |
| SPY240816P00525000 | 2024-05-09 4:06PM EDT | 2024-08-16 | 13.05 | 12.93 | 12.99 | -1.61 | -10.98% | 118 | 1,939 | 9.58% |
| SPY240830P00525000 | 2024-05-09 3:51PM EDT | 2024-08-30 | 13.90 | 13.63 | 13.70 | -1.49 | -9.68% | 5 | 299 | 9.59% |
| SPY240920P00525000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 14.75 | 14.76 | 14.82 | -1.50 | -9.23% | 185 | 7,714 | 9.71% |
| SPY240930P00525000 | 2024-05-09 4:00PM EDT | 2024-09-30 | 15.49 | 15.24 | 15.32 | -1.71 | -9.94% | 10 | 494 | 9.75% |
| SPY241018P00525000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 16.66 | 16.27 | 16.38 | -1.16 | -6.51% | 314 | 88 | 9.97% |
| SPY241031P00525000 | 2024-05-08 3:36PM EDT | 2024-10-31 | 18.40 | 16.83 | 17.02 | 0.00 | - | 43 | 57 | 10.04% |
| SPY241129P00525000 | 2024-05-07 10:10AM EDT | 2024-11-29 | 20.51 | 18.60 | 18.93 | +20.51 | - | - | 1 | 10.54% |
| SPY241220P00525000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 20.14 | 19.72 | 19.81 | -1.24 | -5.80% | 251 | 5,840 | 10.58% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 20.07 | 20.21 | 0.00 | - | 2 | 2,324 | 10.57% |
| SPY250117P00525000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 21.14 | 20.83 | 20.98 | -1.19 | -5.33% | 87 | 3,725 | 10.65% |
| SPY250321P00525000 | 2024-05-09 4:07PM EDT | 2025-03-21 | 23.50 | 23.32 | 23.53 | -1.47 | -5.89% | 3 | 961 | 10.86% |
| SPY250331P00525000 | 2024-05-09 3:07PM EDT | 2025-03-31 | 23.96 | 23.61 | 23.88 | -1.77 | -6.88% | 10 | 41 | 10.87% |
| SPY250620P00525000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 27.34 | 26.52 | 26.74 | -0.59 | -2.11% | 650 | 3,152 | 11.04% |
| SPY250919P00525000 | 2024-05-09 12:50PM EDT | 2025-09-19 | 30.37 | 29.19 | 30.03 | -0.74 | -2.38% | 3 | 5 | 11.34% |
| SPY251219P00525000 | 2024-05-09 11:07AM EDT | 2025-12-19 | 32.70 | 32.09 | 32.72 | -1.03 | -3.05% | 1 | 2,304 | 11.45% |
| SPY260116P00525000 | 2024-05-09 11:58AM EDT | 2026-01-16 | 33.82 | 33.00 | 33.82 | -0.53 | -1.54% | 14 | 10,760 | 11.59% |
| SPY260618P00525000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 38.24 | 35.54 | 37.95 | +38.24 | - | - | 0 | 11.75% |
| SPY261218P00525000 | 2024-05-09 1:55PM EDT | 2026-12-18 | 41.30 | 38.61 | 42.32 | -1.30 | -3.05% | 5 | 2,770 | 11.87% |
© 2024 Yahoo. All rights reserved.