UK markets open in 3 hours 1 minute
NIKKEI 225
38,278.85 +204.87 (+0.54%) HANG SENG
18,833.01 +295.20 (+1.59%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,359.20 +18.90 (+0.81%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,255.82 +999.22 (+2.03%)
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:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00530000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,682 | 6,023 | 14.84% |
| SPY240513C00530000 | 2024-05-09 3:58PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,322 | 2,845 | 8.01% |
| SPY240514C00530000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 689 | 2,073 | 8.25% |
| SPY240515C00530000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 2,711 | 2,042 | 10.25% |
| SPY240516C00530000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.37 | 0.36 | 0.38 | +0.14 | +60.87% | 451 | 828 | 10.68% |
| SPY240517C00530000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.50 | +0.18 | +58.06% | 7,279 | 22,717 | 10.80% |
| SPY240520C00530000 | 2024-05-09 4:08PM EDT | 2024-05-20 | 0.65 | 0.64 | 0.67 | +0.22 | +51.16% | 310 | 224 | 10.08% |
| SPY240521C00530000 | 2024-05-09 4:14PM EDT | 2024-05-21 | 0.82 | 0.79 | 0.81 | +0.30 | +57.69% | 114 | 83 | 10.29% |
| SPY240522C00530000 | 2024-05-09 4:09PM EDT | 2024-05-22 | 1.11 | 1.09 | 1.12 | +0.42 | +60.87% | 427 | 133 | 11.11% |
| SPY240523C00530000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 1.34 | 1.33 | 1.37 | +0.49 | +57.65% | 114 | - | 11.59% |
| SPY240524C00530000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.53 | 1.50 | 1.52 | +0.50 | +48.54% | 2,395 | 6,055 | 11.68% |
| SPY240531C00530000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 2.20 | 2.17 | 2.19 | +0.63 | +40.13% | 2,752 | 7,279 | 11.34% |
| SPY240607C00530000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 3.21 | 3.15 | 3.17 | +0.70 | +27.89% | 502 | 2,722 | 11.88% |
| SPY240614C00530000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 4.37 | 4.39 | 4.43 | +0.90 | +25.94% | 620 | 1,618 | 12.85% |
| SPY240621C00530000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 5.00 | 4.91 | 4.95 | +0.95 | +23.46% | 4,908 | 25,450 | 12.55% |
| SPY240628C00530000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 5.42 | 5.43 | 5.47 | +0.77 | +16.56% | 325 | 6,159 | 12.37% |
| SPY240719C00530000 | 2024-05-09 4:07PM EDT | 2024-07-19 | 7.73 | 7.79 | 7.83 | +0.99 | +14.69% | 187 | 10,849 | 13.11% |
| SPY240731C00530000 | 2024-05-09 4:11PM EDT | 2024-07-31 | 9.22 | 9.14 | 9.20 | +1.32 | +16.71% | 35 | 2,089 | 13.56% |
| SPY240816C00530000 | 2024-05-09 4:13PM EDT | 2024-08-16 | 11.22 | 11.18 | 11.22 | +1.32 | +13.33% | 997 | 13,111 | 14.34% |
| SPY240830C00530000 | 2024-05-09 3:53PM EDT | 2024-08-30 | 12.69 | 12.84 | 12.90 | +1.77 | +16.21% | 25 | 249 | 14.91% |
| SPY240920C00530000 | 2024-05-09 4:10PM EDT | 2024-09-20 | 15.00 | 14.97 | 15.03 | +1.47 | +10.86% | 302 | 12,180 | 15.40% |
| SPY240930C00530000 | 2024-05-09 3:19PM EDT | 2024-09-30 | 15.20 | 15.54 | 15.61 | +0.99 | +6.97% | 7 | 3,887 | 15.31% |
| SPY241018C00530000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 17.33 | 17.55 | 17.63 | +0.89 | +5.41% | 36 | 4,041 | 15.91% |
| SPY241031C00530000 | 2024-05-09 9:58AM EDT | 2024-10-31 | 17.43 | 18.86 | 19.02 | -0.29 | -1.64% | 1 | 4,010 | 16.28% |
| SPY241129C00530000 | 2024-05-06 2:34PM EDT | 2024-11-29 | 20.80 | 22.87 | 23.12 | +20.80 | - | - | 1 | 17.73% |
| SPY241220C00530000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 24.64 | 24.89 | 24.97 | +1.04 | +4.41% | 38 | 7,775 | 18.02% |
| SPY241231C00530000 | 2024-05-09 2:40PM EDT | 2024-12-31 | 24.95 | 25.26 | 25.64 | +1.25 | +5.27% | 6 | 568 | 18.00% |
| SPY250117C00530000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 26.76 | 26.99 | 27.08 | +1.26 | +4.94% | 186 | 11,336 | 18.22% |
| SPY250131C00530000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 27.70 | 28.22 | 28.83 | +27.70 | - | - | 1 | 18.72% |
| SPY250321C00530000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 32.72 | 32.88 | 33.53 | +0.93 | +2.93% | 8 | 5,676 | 19.64% |
| SPY250331C00530000 | 2024-05-07 11:04AM EDT | 2025-03-31 | 32.89 | 33.27 | 34.03 | 0.00 | - | 2 | 2,008 | 19.59% |
| SPY250620C00530000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 40.30 | 40.39 | 41.28 | +1.40 | +3.60% | 21 | 834 | 20.84% |
| SPY250919C00530000 | 2024-05-09 11:45AM EDT | 2025-09-19 | 46.80 | 47.20 | 48.55 | +1.08 | +2.36% | 1 | 330 | 21.84% |
| SPY251219C00530000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 52.47 | 53.34 | 55.34 | 0.00 | - | 7 | 872 | 22.66% |
| SPY260116C00530000 | 2024-05-08 2:18PM EDT | 2026-01-16 | 54.41 | 54.73 | 56.95 | 0.00 | - | 6 | 482 | 22.74% |
| SPY260618C00530000 | 2024-05-08 2:02PM EDT | 2026-06-18 | 64.04 | 64.46 | 67.78 | +64.04 | - | - | 1 | 23.96% |
| SPY261218C00530000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 74.84 | 74.50 | 78.32 | 0.00 | - | 2 | 573 | 24.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00530000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 10.00 | 9.41 | 9.64 | -2.70 | -21.26% | 10 | 4 | 0.00% |
| SPY240513P00530000 | 2024-05-09 3:55PM EDT | 2024-05-13 | 10.10 | 9.41 | 9.64 | -2.20 | -17.89% | 310 | 4 | 0.00% |
| SPY240514P00530000 | 2024-05-09 3:41PM EDT | 2024-05-14 | 10.20 | 9.41 | 9.64 | -0.54 | -5.03% | 651 | 1 | 0.00% |
| SPY240515P00530000 | 2024-05-09 2:38PM EDT | 2024-05-15 | 10.48 | 9.41 | 9.66 | -0.43 | -3.94% | 12 | 3 | 0.00% |
| SPY240516P00530000 | 2024-05-09 1:12PM EDT | 2024-05-16 | 10.52 | 9.47 | 9.70 | -2.73 | -20.60% | 6 | 2 | 0.00% |
| SPY240517P00530000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 9.62 | 9.56 | 9.72 | -2.93 | -23.35% | 66 | 62 | 0.00% |
| SPY240520P00530000 | 2024-05-09 3:38PM EDT | 2024-05-20 | 10.23 | 9.64 | 9.80 | -0.97 | -8.66% | 9 | 212 | 0.00% |
| SPY240521P00530000 | 2024-05-07 10:55AM EDT | 2024-05-21 | 12.26 | 9.72 | 9.87 | +12.26 | - | - | 0 | 5.18% |
| SPY240522P00530000 | 2024-05-09 2:27PM EDT | 2024-05-22 | 11.04 | 9.91 | 10.06 | -0.10 | -0.90% | 17 | 1 | 6.91% |
| SPY240524P00530000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 10.62 | 10.04 | 10.28 | -1.98 | -15.71% | 7 | 110 | 7.65% |
| SPY240531P00530000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 10.60 | 10.37 | 10.60 | -2.17 | -16.99% | 223 | 393 | 7.48% |
| SPY240607P00530000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 11.45 | 10.84 | 11.02 | -2.11 | -15.56% | 6 | 187 | 7.62% |
| SPY240614P00530000 | 2024-05-09 4:01PM EDT | 2024-06-14 | 11.76 | 11.47 | 11.69 | -2.96 | -20.11% | 10 | 9 | 8.24% |
| SPY240621P00530000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 12.30 | 12.17 | 12.43 | -2.04 | -14.23% | 60 | 3,835 | 8.83% |
| SPY240628P00530000 | 2024-05-09 2:11PM EDT | 2024-06-28 | 13.73 | 12.69 | 12.95 | -2.29 | -14.29% | 13 | 592 | 8.98% |
| SPY240719P00530000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 14.42 | 13.90 | 14.13 | -1.55 | -9.71% | 5 | 576 | 9.00% |
| SPY240731P00530000 | 2024-05-09 3:02PM EDT | 2024-07-31 | 15.10 | 14.52 | 14.78 | -1.40 | -8.48% | 7 | 1,597 | 9.05% |
| SPY240816P00530000 | 2024-05-09 4:10PM EDT | 2024-08-16 | 15.49 | 15.44 | 15.53 | -2.07 | -11.79% | 40 | 893 | 9.03% |
| SPY240830P00530000 | 2024-05-09 3:44PM EDT | 2024-08-30 | 16.52 | 16.07 | 16.18 | -2.63 | -13.73% | 2 | 3,683 | 9.06% |
| SPY240920P00530000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 17.13 | 17.13 | 17.21 | -2.12 | -11.01% | 2,308 | 15,216 | 9.18% |
| SPY240930P00530000 | 2024-05-09 3:52PM EDT | 2024-09-30 | 17.87 | 17.60 | 17.69 | -1.36 | -7.07% | 105 | 10,343 | 9.24% |
| SPY241018P00530000 | 2024-05-09 4:07PM EDT | 2024-10-18 | 18.68 | 18.47 | 18.76 | -1.61 | -7.93% | 24 | 1 | 9.52% |
| SPY241031P00530000 | 2024-05-07 3:23PM EDT | 2024-10-31 | 21.09 | 19.00 | 19.31 | 0.00 | - | 12 | 62 | 9.56% |
| SPY241129P00530000 | 2024-05-06 11:01AM EDT | 2024-11-29 | 24.61 | 20.77 | 21.16 | +24.61 | - | - | 1 | 10.08% |
| SPY241220P00530000 | 2024-05-09 4:07PM EDT | 2024-12-20 | 22.00 | 21.85 | 21.97 | -1.42 | -6.06% | 94 | 10,638 | 10.11% |
| SPY241231P00530000 | 2024-05-09 3:38PM EDT | 2024-12-31 | 22.52 | 22.17 | 22.32 | -1.63 | -6.75% | 46 | 1,791 | 10.08% |
| SPY250117P00530000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 23.25 | 22.91 | 23.07 | -1.67 | -6.70% | 151 | 2,754 | 10.18% |
| SPY250321P00530000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 25.78 | 25.34 | 25.55 | -1.80 | -6.53% | 1 | 3,377 | 10.41% |
| SPY250331P00530000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 26.51 | 25.61 | 25.88 | -1.86 | -6.56% | 1 | 16 | 10.42% |
| SPY250620P00530000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 28.94 | 28.46 | 28.69 | -1.08 | -3.60% | 93 | 5,896 | 10.62% |
| SPY250919P00530000 | 2024-05-07 2:30PM EDT | 2025-09-19 | 33.26 | 31.08 | 31.92 | +33.26 | - | - | 1 | 10.94% |
| SPY251219P00530000 | 2024-05-09 1:36PM EDT | 2025-12-19 | 34.69 | 33.79 | 34.60 | -3.79 | -9.85% | 22 | 3,640 | 11.09% |
| SPY260116P00530000 | 2024-05-09 2:23PM EDT | 2026-01-16 | 35.48 | 34.00 | 35.72 | -0.86 | -2.37% | 6 | 127 | 11.25% |
| SPY260618P00530000 | 2024-05-08 3:30PM EDT | 2026-06-18 | 40.29 | 37.37 | 39.83 | +40.29 | - | - | 1 | 11.44% |
| SPY261218P00530000 | 2024-05-07 11:50AM EDT | 2026-12-18 | 43.90 | 40.43 | 44.16 | 0.00 | - | 16 | 113 | 11.58% |
© 2024 Yahoo. All rights reserved.