UK markets open in 1 hour 47 minutes
NIKKEI 225
38,214.55 +140.57 (+0.37%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.83 +0.57 (+0.72%) GOLD FUTURES
2,361.70 +21.40 (+0.91%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,207.45 +1,033.60 (+2.10%)
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:539.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00539000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240513C00539000 | 2024-05-09 1:40PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| SPY240515C00539000 | 2024-05-09 4:05PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | - | 6.25% |
| SPY240516C00539000 | 2024-05-09 2:29PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | - | 6.25% |
| SPY240517C00539000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY240520C00539000 | 2024-05-09 3:04PM EDT | 2024-05-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| SPY240524C00539000 | 2024-05-09 4:00PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| SPY240531C00539000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| SPY240621C00539000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| SPY240628C00539000 | 2024-05-09 3:34PM EDT | 2024-06-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| SPY240719C00539000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| SPY240731C00539000 | 2024-05-09 4:14PM EDT | 2024-07-31 | 5.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00539000 | 2024-05-09 11:47AM EDT | 2024-05-10 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240517P00539000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 37.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 2024-05-24 | 25.30 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240531P00539000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 20.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00539000 | 2024-05-02 4:07PM EDT | 2024-06-21 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00539000 | 2024-04-12 1:14PM EDT | 2024-06-28 | 29.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00539000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 2025-03-31 | 39.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.