UK markets open in 7 hours 3 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,353.10 +12.80 (+0.55%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,364.85 +1,527.16 (+3.13%)
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:536.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00536000 | 2024-05-09 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,755 | 15.63% |
| SPY240514C00536000 | 2024-05-09 2:02PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | - | 9.86% |
| SPY240515C00536000 | 2024-05-09 3:51PM EDT | 2024-05-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | - | 10.01% |
| SPY240516C00536000 | 2024-05-09 2:39PM EDT | 2024-05-16 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 21 | - | 9.96% |
| SPY240517C00536000 | 2024-05-09 4:05PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | 0.00 | - | 615 | 11,129 | 10.21% |
| SPY240520C00536000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 31 | - | 9.38% |
| SPY240521C00536000 | 2024-05-09 1:13PM EDT | 2024-05-21 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 14 | 12 | 9.55% |
| SPY240522C00536000 | 2024-05-09 4:12PM EDT | 2024-05-22 | 0.32 | 0.29 | 0.31 | +0.14 | +77.78% | 50 | - | 10.21% |
| SPY240524C00536000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 0.46 | 0.48 | 0.49 | +0.10 | +27.78% | 113 | 1,080 | 10.66% |
| SPY240531C00536000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 0.88 | 0.86 | 0.87 | +0.27 | +44.26% | 604 | 1,045 | 10.44% |
| SPY240621C00536000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 2.69 | 2.88 | 2.91 | +0.42 | +18.50% | 249 | 7,197 | 11.77% |
| SPY240628C00536000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 3.24 | 3.32 | 3.36 | +0.48 | +17.39% | 138 | 750 | 11.66% |
| SPY240719C00536000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 5.26 | 5.37 | 5.41 | +0.85 | +19.27% | 511 | 906 | 12.46% |
| SPY240731C00536000 | 2024-05-08 1:57PM EDT | 2024-07-31 | 5.70 | 6.58 | 6.62 | 0.00 | - | 1 | 204 | 12.89% |
| SPY241129C00536000 | 2024-05-06 11:57AM EDT | 2024-11-29 | 17.31 | 19.55 | 19.80 | +17.31 | - | - | 2 | 17.09% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 33.31 | 21.93 | 22.84 | 0.00 | - | - | 1 | 15.10% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 2024-05-10 | 23.79 | 15.40 | 15.64 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517P00536000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 16.85 | 15.40 | 15.64 | -9.02 | -34.87% | 2 | 0 | 0.00% |
| SPY240524P00536000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 18.68 | 15.40 | 15.64 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240531P00536000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 18.96 | 15.46 | 15.70 | -0.21 | -1.10% | 1 | 1 | 0.00% |
| SPY240621P00536000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 18.55 | 16.38 | 16.70 | 0.00 | - | 41 | 21 | 7.56% |
| SPY240628P00536000 | 2024-05-07 2:11PM EDT | 2024-06-28 | 19.60 | 16.75 | 17.06 | 0.00 | - | 1 | 1 | 7.84% |
| SPY240719P00536000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 20.62 | 17.69 | 17.99 | 0.00 | - | 5 | 10 | 8.12% |
| SPY240731P00536000 | 2024-05-07 10:13AM EDT | 2024-07-31 | 20.68 | 18.19 | 18.49 | +20.68 | - | - | 1 | 8.20% |
© 2024 Yahoo. All rights reserved.