UK markets open in 2 hours 28 minutes
NIKKEI 225
38,167.89 +93.91 (+0.25%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,358.30 +18.00 (+0.77%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,297.33 +1,177.31 (+2.40%)
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:545.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-09 4:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240513C00545000 | 2024-05-08 10:11AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | +0.01 | - | - | 0 | 12.50% |
| SPY240514C00545000 | 2024-05-09 2:58PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,258 | 0 | 6.25% |
| SPY240515C00545000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240516C00545000 | 2024-05-09 4:07PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240517C00545000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| SPY240524C00545000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY240531C00545000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SPY240607C00545000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| SPY240614C00545000 | 2024-05-09 3:47PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | +0.09 | +13.04% | 259 | 0 | 3.13% |
| SPY240621C00545000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | +0.27 | +32.14% | 924 | 0 | 3.13% |
| SPY240628C00545000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 1.39 | 0.00 | 0.00 | +0.24 | +20.87% | 47 | 0 | 3.13% |
| SPY240719C00545000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 2.78 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 3.13% |
| SPY240731C00545000 | 2024-05-09 2:45PM EDT | 2024-07-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| SPY240816C00545000 | 2024-05-09 4:04PM EDT | 2024-08-16 | 5.07 | 0.00 | 0.00 | +0.60 | +13.42% | 5,054 | 0 | 1.56% |
| SPY240830C00545000 | 2024-05-09 4:09PM EDT | 2024-08-30 | 6.42 | 0.00 | 0.00 | +0.73 | +12.83% | 56 | 0 | 1.56% |
| SPY240920C00545000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY240930C00545000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 8.39 | 0.00 | 0.00 | +0.53 | +6.74% | 7 | 0 | 1.56% |
| SPY241018C00545000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 10.13 | 0.00 | 0.00 | +0.77 | +8.23% | 109 | 0 | 1.56% |
| SPY241220C00545000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 16.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY241231C00545000 | 2024-05-09 2:40PM EDT | 2024-12-31 | 17.07 | 0.00 | 0.00 | +1.10 | +6.89% | 6 | 0 | 1.56% |
| SPY250117C00545000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 18.72 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY250321C00545000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 24.35 | 0.00 | 0.00 | +1.25 | +5.41% | 1 | 0 | 0.78% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| SPY250620C00545000 | 2024-05-09 11:58AM EDT | 2025-06-20 | 30.91 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY251219C00545000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 44.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY261218C00545000 | 2024-05-09 10:11AM EDT | 2026-12-18 | 66.50 | 0.00 | 0.00 | -0.08 | -0.12% | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 161.11% |
| SPY240515P00545000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 28.00 | 0.00 | 0.00 | +28.00 | - | - | 0 | 0.00% |
| SPY240517P00545000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 25.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 34.70% |
| SPY240614P00545000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 25.32 | 0.00 | 0.00 | -14.21 | -35.95% | 1 | 0 | 0.00% |
| SPY240621P00545000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00545000 | 2024-05-09 11:37AM EDT | 2024-07-31 | 26.30 | 0.00 | 0.00 | -1.00 | -3.66% | 1 | 0 | 0.00% |
| SPY240816P00545000 | 2024-05-09 2:04PM EDT | 2024-08-16 | 26.72 | 0.00 | 0.00 | -20.56 | -43.49% | 6 | 0 | 0.00% |
| SPY240830P00545000 | 2024-05-07 12:41PM EDT | 2024-08-30 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00545000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 27.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00545000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00545000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220P00545000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 31.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231P00545000 | 2024-05-06 3:26PM EDT | 2024-12-31 | 33.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250117P00545000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00545000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 32.99 | 0.00 | 0.00 | -1.85 | -5.31% | 1 | 0 | 0.00% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00545000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 35.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY250919P00545000 | 2024-05-08 11:33AM EDT | 2025-09-19 | 39.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00545000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 42.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00545000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 42.18 | 0.00 | 0.00 | -0.70 | -1.63% | 6 | 0 | 0.00% |
| SPY260618P00545000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.