UK markets open in 4 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,942.87 +405.06 (+2.19%) CRUDE OIL
79.91 +0.65 (+0.82%) GOLD FUTURES
2,371.90 +31.60 (+1.35%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,361.87 +1,237.54 (+2.52%)
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:531.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00531000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| SPY240513C00531000 | 2024-05-09 3:59PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | - | 6.25% |
| SPY240514C00531000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | - | 3.13% |
| SPY240515C00531000 | 2024-05-09 3:57PM EDT | 2024-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 659 | - | 3.13% |
| SPY240516C00531000 | 2024-05-09 4:01PM EDT | 2024-05-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 585 | - | 3.13% |
| SPY240517C00531000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 3.13% |
| SPY240520C00531000 | 2024-05-09 3:58PM EDT | 2024-05-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 130 | - | 3.13% |
| SPY240521C00531000 | 2024-05-09 4:11PM EDT | 2024-05-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY240522C00531000 | 2024-05-09 4:14PM EDT | 2024-05-22 | 0.91 | 0.00 | 0.00 | 0.00 | - | 55 | - | 3.13% |
| SPY240524C00531000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 3.13% |
| SPY240531C00531000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 1.56% |
| SPY240607C00531000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 197 | - | 1.56% |
| SPY240614C00531000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 3.81 | 0.00 | 0.00 | 0.00 | - | 349 | - | 1.56% |
| SPY240621C00531000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 1.56% |
| SPY240628C00531000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 4.78 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| SPY240719C00531000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.16 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| SPY240731C00531000 | 2024-05-09 4:03PM EDT | 2024-07-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| SPY240830C00531000 | 2024-05-08 12:46PM EDT | 2024-08-30 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 14.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00531000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240513P00531000 | 2024-05-09 9:42AM EDT | 2024-05-13 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240517P00531000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240520P00531000 | 2024-05-09 10:23AM EDT | 2024-05-20 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524P00531000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00531000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 11.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240607P00531000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240621P00531000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00531000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719P00531000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240731P00531000 | 2024-05-09 11:21AM EDT | 2024-07-31 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 14.31% |
| SPY241031P00531000 | 2024-05-06 11:28AM EDT | 2024-10-31 | 23.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 15.42% |
© 2024 Yahoo. All rights reserved.