UK markets open in 5 hours 5 minutes
NIKKEI 225
38,339.80 +265.82 (+0.70%) HANG SENG
18,793.13 +255.32 (+1.38%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,357.30 +17.00 (+0.73%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,251.32 +1,152.76 (+2.35%)
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:535.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00535000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,374 | 21.09% |
| SPY240513C00535000 | 2024-05-09 3:19PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 263 | 46 | 10.55% |
| SPY240514C00535000 | 2024-05-09 2:53PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 54 | 10.25% |
| SPY240515C00535000 | 2024-05-09 3:36PM EDT | 2024-05-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 215 | 54 | 10.60% |
| SPY240516C00535000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 287 | 605 | 10.55% |
| SPY240517C00535000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 452 | 23,650 | 10.60% |
| SPY240520C00535000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 0.15 | 0.16 | 0.18 | +0.04 | +36.36% | 157 | 259 | 9.75% |
| SPY240521C00535000 | 2024-05-09 3:28PM EDT | 2024-05-21 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 6 | 33 | 9.91% |
| SPY240522C00535000 | 2024-05-09 1:09PM EDT | 2024-05-22 | 0.38 | 0.36 | 0.39 | +0.12 | +46.15% | 44 | - | 10.65% |
| SPY240524C00535000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.60 | +0.21 | +52.50% | 1,495 | 1,704 | 11.09% |
| SPY240531C00535000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 1.05 | 1.02 | 1.03 | +0.29 | +38.16% | 698 | 5,556 | 10.77% |
| SPY240607C00535000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 1.74 | 1.73 | 1.75 | +0.46 | +35.94% | 699 | 3,322 | 11.32% |
| SPY240614C00535000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 2.78 | 2.72 | 2.75 | +0.54 | +24.11% | 144 | 4,097 | 12.24% |
| SPY240621C00535000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 3.20 | 3.17 | 3.20 | +0.58 | +22.14% | 1,828 | 12,425 | 12.00% |
| SPY240628C00535000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 3.65 | 3.63 | 3.66 | +0.61 | +20.07% | 122 | 8,795 | 11.87% |
| SPY240719C00535000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 5.73 | 5.73 | 5.77 | +0.79 | +15.99% | 451 | 12,396 | 12.63% |
| SPY240731C00535000 | 2024-05-09 11:31AM EDT | 2024-07-31 | 6.67 | 6.96 | 7.01 | +0.55 | +8.99% | 39 | 484 | 13.06% |
| SPY240816C00535000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 8.88 | 8.83 | 8.87 | +1.04 | +13.27% | 172 | 12,059 | 13.81% |
| SPY240830C00535000 | 2024-05-09 3:35PM EDT | 2024-08-30 | 10.12 | 10.39 | 10.44 | +0.30 | +3.05% | 4 | 314 | 14.37% |
| SPY240920C00535000 | 2024-05-09 4:09PM EDT | 2024-09-20 | 12.42 | 12.41 | 12.46 | +1.12 | +9.91% | 535 | 6,592 | 14.87% |
| SPY240930C00535000 | 2024-05-09 2:28PM EDT | 2024-09-30 | 12.52 | 12.97 | 13.05 | +0.70 | +5.92% | 19 | 1,208 | 14.81% |
| SPY241018C00535000 | 2024-05-09 4:12PM EDT | 2024-10-18 | 15.03 | 14.92 | 15.00 | +1.00 | +7.13% | 68 | 381 | 15.41% |
| SPY241031C00535000 | 2024-05-09 11:37AM EDT | 2024-10-31 | 15.76 | 16.18 | 16.34 | +0.74 | +4.93% | 3 | 4 | 15.78% |
| SPY241129C00535000 | 2024-05-09 1:16PM EDT | 2024-11-29 | 19.47 | 20.03 | 20.33 | -0.07 | -0.36% | 11 | 0 | 17.23% |
| SPY241220C00535000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 21.74 | 22.06 | 22.13 | +1.29 | +6.31% | 207 | 9,722 | 17.52% |
| SPY241231C00535000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 22.30 | 22.49 | 22.69 | +1.44 | +6.90% | 6 | 157 | 17.45% |
| SPY250117C00535000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 23.70 | 24.14 | 24.23 | +1.05 | +4.64% | 8 | 1,668 | 17.75% |
| SPY250321C00535000 | 2024-05-07 11:23AM EDT | 2025-03-21 | 29.43 | 30.15 | 30.27 | 0.00 | - | 5 | 4,249 | 19.02% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 30.26 | 31.05 | 0.00 | - | 1 | 10 | 19.12% |
| SPY250620C00535000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 35.80 | 37.38 | 38.24 | -0.06 | -0.17% | 1 | 776 | 20.40% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 44.19 | 45.51 | 0.00 | - | 4 | 6 | 21.44% |
| SPY251219C00535000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 49.51 | 50.35 | 52.30 | 0.00 | - | 8 | 610 | 22.29% |
| SPY260116C00535000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 49.34 | 51.76 | 53.94 | 0.00 | - | 1 | 1,968 | 22.38% |
| SPY261218C00535000 | 2024-05-06 11:14AM EDT | 2026-12-18 | 70.00 | 71.50 | 76.11 | 0.00 | - | 2 | 2,223 | 24.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00535000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 18.11 | 14.40 | 14.64 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240514P00535000 | 2024-05-09 2:56PM EDT | 2024-05-14 | 14.94 | 14.40 | 14.64 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240515P00535000 | 2024-05-08 4:05PM EDT | 2024-05-15 | 18.00 | 14.40 | 14.64 | +18.00 | - | - | 0 | 0.00% |
| SPY240516P00535000 | 2024-05-09 10:16AM EDT | 2024-05-16 | 17.15 | 14.40 | 14.64 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00535000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 17.69 | 14.40 | 14.64 | 0.00 | - | 35 | 1 | 0.00% |
| SPY240524P00535000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 18.06 | 14.42 | 14.66 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531P00535000 | 2024-05-09 1:51PM EDT | 2024-05-31 | 15.80 | 14.54 | 14.78 | -2.34 | -12.90% | 35 | 5 | 0.00% |
| SPY240607P00535000 | 2024-05-09 1:48PM EDT | 2024-06-07 | 15.93 | 14.77 | 15.01 | -2.01 | -11.20% | 5 | 9 | 6.03% |
| SPY240614P00535000 | 2024-05-09 2:14PM EDT | 2024-06-14 | 16.40 | 15.15 | 15.38 | -1.89 | -10.33% | 9 | 9 | 7.01% |
| SPY240621P00535000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 17.04 | 15.62 | 15.94 | -1.49 | -8.04% | 5 | 34 | 7.91% |
| SPY240628P00535000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 16.90 | 16.01 | 16.32 | -2.13 | -11.19% | 9 | 26 | 8.13% |
| SPY240719P00535000 | 2024-05-09 1:46PM EDT | 2024-07-19 | 18.00 | 17.01 | 17.31 | -1.23 | -6.40% | 1 | 40 | 8.35% |
| SPY240731P00535000 | 2024-05-02 9:34AM EDT | 2024-07-31 | 31.84 | 17.53 | 17.83 | 0.00 | - | 1 | 67 | 8.40% |
| SPY240816P00535000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 18.72 | 18.25 | 18.52 | -2.11 | -10.13% | 9 | 1,201 | 8.48% |
| SPY240830P00535000 | 2024-05-09 3:44PM EDT | 2024-08-30 | 19.48 | 18.80 | 19.15 | -1.67 | -7.90% | 1 | 1,435 | 8.59% |
| SPY240920P00535000 | 2024-05-09 1:56PM EDT | 2024-09-20 | 20.70 | 19.76 | 20.06 | -1.32 | -5.99% | 8 | 798 | 8.72% |
| SPY240930P00535000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 21.07 | 20.26 | 20.40 | -1.13 | -5.09% | 15 | 3,868 | 8.71% |
| SPY241018P00535000 | 2024-05-09 11:13AM EDT | 2024-10-18 | 22.12 | 21.05 | 21.37 | -1.01 | -4.37% | 11 | 29 | 8.99% |
| SPY241031P00535000 | 2024-05-03 12:05PM EDT | 2024-10-31 | 28.12 | 21.54 | 21.90 | 0.00 | - | 30 | 32 | 9.06% |
| SPY241220P00535000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 24.64 | 24.21 | 24.34 | -1.65 | -6.28% | 29 | 8,437 | 9.60% |
| SPY241231P00535000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 30.92 | 24.39 | 24.82 | 0.00 | - | 6 | 203 | 9.67% |
| SPY250117P00535000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 26.29 | 25.03 | 25.53 | -0.67 | -2.49% | 3 | 1,132 | 9.78% |
| SPY250321P00535000 | 2024-05-09 10:26AM EDT | 2025-03-21 | 28.87 | 27.31 | 27.93 | -0.34 | -1.16% | 1 | 2,565 | 10.04% |
| SPY250620P00535000 | 2024-05-09 2:07PM EDT | 2025-06-20 | 31.29 | 30.54 | 30.78 | -0.92 | -2.86% | 20 | 988 | 10.19% |
| SPY250919P00535000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 35.53 | 33.10 | 33.97 | 0.00 | - | 6 | 8 | 10.55% |
| SPY251219P00535000 | 2024-05-08 2:19PM EDT | 2025-12-19 | 37.58 | 35.76 | 36.60 | 0.00 | - | 22 | 42 | 10.72% |
| SPY260116P00535000 | 2024-05-09 11:40AM EDT | 2026-01-16 | 37.78 | 35.97 | 37.74 | -0.44 | -1.15% | 2 | 836 | 10.90% |
| SPY261218P00535000 | 2024-05-07 11:36AM EDT | 2026-12-18 | 46.10 | 42.33 | 46.09 | 0.00 | - | 4 | 42 | 11.28% |
© 2024 Yahoo. All rights reserved.