UK markets open in 3 hours 39 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,831.36 +293.55 (+1.58%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,356.50 +16.20 (+0.69%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,247.25 +1,169.34 (+2.38%)
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:528.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00528000 | 2024-05-09 4:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,407 | 1,815 | 12.11% |
| SPY240513C00528000 | 2024-05-09 4:11PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,091 | 867 | 7.03% |
| SPY240514C00528000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 1,201 | 379 | 7.91% |
| SPY240515C00528000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 0.50 | 0.47 | 0.49 | +0.21 | +72.41% | 791 | 275 | 10.61% |
| SPY240516C00528000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.69 | 0.67 | 0.69 | +0.28 | +68.29% | 131 | 30 | 11.00% |
| SPY240517C00528000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.87 | 0.84 | 0.86 | +0.33 | +61.11% | 3,190 | 9,357 | 11.15% |
| SPY240520C00528000 | 2024-05-09 3:48PM EDT | 2024-05-20 | 0.94 | 1.04 | 1.07 | +0.21 | +28.77% | 98 | 131 | 10.35% |
| SPY240521C00528000 | 2024-05-09 4:10PM EDT | 2024-05-21 | 1.25 | 1.22 | 1.25 | +0.40 | +47.06% | 119 | 13 | 10.56% |
| SPY240522C00528000 | 2024-05-09 3:47PM EDT | 2024-05-22 | 1.43 | 1.58 | 1.62 | +0.32 | +28.83% | 3,126 | 12 | 11.38% |
| SPY240524C00528000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 2.10 | 2.06 | 2.09 | +0.65 | +44.83% | 1,099 | 3,905 | 11.96% |
| SPY240531C00528000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 2.87 | 2.82 | 2.84 | +0.77 | +36.67% | 16,081 | 4,458 | 11.60% |
| SPY240607C00528000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 3.71 | 3.89 | 3.92 | +0.78 | +26.62% | 17 | - | 12.16% |
| SPY240614C00528000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 4.94 | 5.21 | 5.25 | +0.92 | +22.89% | 168 | - | 13.10% |
| SPY240621C00528000 | 2024-05-09 4:08PM EDT | 2024-06-21 | 5.75 | 5.76 | 5.80 | +0.97 | +20.29% | 429 | 4,812 | 12.80% |
| SPY240628C00528000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 6.01 | 6.30 | 6.34 | +0.64 | +11.92% | 139 | 746 | 12.61% |
| SPY240719C00528000 | 2024-05-09 4:12PM EDT | 2024-07-19 | 8.82 | 8.73 | 8.77 | +1.21 | +15.90% | 71 | 1,094 | 13.32% |
| SPY240731C00528000 | 2024-05-09 3:59PM EDT | 2024-07-31 | 9.92 | 10.12 | 10.18 | +1.11 | +12.60% | 48 | 121 | 13.78% |
| SPY240830C00528000 | 2024-05-07 9:44AM EDT | 2024-08-30 | 13.20 | 13.91 | 13.97 | 0.00 | - | 1 | 458 | 15.13% |
| SPY241031C00528000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 18.83 | 19.99 | 20.15 | 0.00 | - | 2 | 3,001 | 16.48% |
| SPY241129C00528000 | 2024-05-09 12:44PM EDT | 2024-11-29 | 23.35 | 24.00 | 24.35 | 0.00 | - | 3 | 0 | 17.98% |
| SPY250131C00528000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 28.93 | 29.42 | 30.00 | +28.93 | - | - | 1 | 18.90% |
| SPY250331C00528000 | 2024-05-06 1:18PM EDT | 2025-03-31 | 32.02 | 34.49 | 35.26 | 0.00 | - | 18 | 32 | 19.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00528000 | 2024-05-09 3:39PM EDT | 2024-05-10 | 7.94 | 7.41 | 7.65 | -3.20 | -28.73% | 10 | 50 | 0.00% |
| SPY240514P00528000 | 2024-05-09 3:27PM EDT | 2024-05-14 | 8.26 | 7.41 | 7.63 | -0.08 | -0.96% | 20 | 0 | 0.00% |
| SPY240515P00528000 | 2024-05-09 12:52PM EDT | 2024-05-15 | 8.99 | 7.65 | 7.80 | -0.07 | -0.77% | 9 | 1 | 0.00% |
| SPY240516P00528000 | 2024-05-09 2:55PM EDT | 2024-05-16 | 8.50 | 7.76 | 7.90 | -0.88 | -9.38% | 21 | 0 | 6.15% |
| SPY240517P00528000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 7.79 | 7.87 | 7.99 | -2.93 | -27.33% | 28 | 19 | 6.81% |
| SPY240520P00528000 | 2024-05-09 11:52AM EDT | 2024-05-20 | 9.67 | 7.99 | 8.12 | -0.96 | -9.03% | 10 | 0 | 6.73% |
| SPY240522P00528000 | 2024-05-08 10:31AM EDT | 2024-05-22 | 11.40 | 8.35 | 8.47 | +11.40 | - | - | 1 | 7.87% |
| SPY240524P00528000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 8.92 | 8.51 | 8.71 | -2.22 | -19.93% | 38 | 4 | 8.22% |
| SPY240531P00528000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 9.34 | 8.94 | 9.12 | -3.03 | -24.49% | 2 | 13 | 7.91% |
| SPY240607P00528000 | 2024-05-09 12:08PM EDT | 2024-06-07 | 11.02 | 9.47 | 9.66 | 0.00 | - | 1 | - | 8.08% |
| SPY240614P00528000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 11.41 | 10.20 | 10.40 | 0.00 | - | 2 | - | 8.60% |
| SPY240621P00528000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 12.00 | 10.96 | 11.16 | -1.92 | -13.79% | 6 | 2,235 | 9.08% |
| SPY240628P00528000 | 2024-05-08 10:04AM EDT | 2024-06-28 | 14.29 | 11.51 | 11.75 | 0.00 | - | 2 | 122 | 9.27% |
| SPY240719P00528000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 13.15 | 12.91 | 12.97 | -1.65 | -11.15% | 308 | 175 | 9.21% |
| SPY240731P00528000 | 2024-05-09 2:50PM EDT | 2024-07-31 | 14.00 | 13.54 | 13.63 | -7.39 | -34.55% | 1 | 3 | 9.23% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 15.05 | 15.13 | 0.00 | - | 2 | 695 | 9.26% |
| SPY241031P00528000 | 2024-05-06 12:31PM EDT | 2024-10-31 | 21.95 | 18.08 | 18.42 | 0.00 | - | 26 | 27 | 9.80% |
| SPY241129P00528000 | 2024-05-09 3:59PM EDT | 2024-11-29 | 20.25 | 19.87 | 20.22 | 0.00 | - | 2 | 0 | 10.25% |
| SPY250331P00528000 | 2024-05-09 1:32PM EDT | 2025-03-31 | 25.49 | 24.79 | 25.01 | -2.20 | -7.95% | 37 | 1 | 10.58% |
© 2024 Yahoo. All rights reserved.