UK markets open in 14 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,929.79 +391.98 (+2.11%) CRUDE OIL
79.90 +0.64 (+0.81%) GOLD FUTURES
2,368.40 +28.10 (+1.20%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,195.35 +1,051.52 (+2.14%)
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:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240515C00560000 | 2024-05-09 3:54PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 12.50% |
| SPY240517C00560000 | 2024-05-09 12:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240520C00560000 | 2024-05-08 1:27PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY240521C00560000 | 2024-05-09 3:20PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SPY240522C00560000 | 2024-05-09 3:34PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240523C00560000 | 2024-05-09 1:10PM EDT | 2024-05-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,501 | - | 6.25% |
| SPY240524C00560000 | 2024-05-09 1:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 6.25% |
| SPY240531C00560000 | 2024-05-09 4:09PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240607C00560000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY240614C00560000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY240621C00560000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPY240628C00560000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240719C00560000 | 2024-05-09 4:11PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 3.13% |
| SPY240731C00560000 | 2024-05-09 3:46PM EDT | 2024-07-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| SPY240816C00560000 | 2024-05-09 4:13PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| SPY240830C00560000 | 2024-05-09 2:51PM EDT | 2024-08-30 | 2.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240920C00560000 | 2024-05-09 4:14PM EDT | 2024-09-20 | 3.84 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SPY240930C00560000 | 2024-05-09 1:01PM EDT | 2024-09-30 | 4.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| SPY241018C00560000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 5.34 | 0.00 | 0.00 | 0.00 | - | 123 | - | 3.13% |
| SPY241031C00560000 | 2024-05-09 3:53PM EDT | 2024-10-31 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 3.13% |
| SPY241129C00560000 | 2024-05-08 11:20AM EDT | 2024-11-29 | 8.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY241220C00560000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY241231C00560000 | 2024-05-09 3:54PM EDT | 2024-12-31 | 11.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY250117C00560000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 12.28 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| SPY250131C00560000 | 2024-05-09 3:23PM EDT | 2025-01-31 | 13.34 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250321C00560000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 17.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250331C00560000 | 2024-05-09 12:38PM EDT | 2025-03-31 | 17.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250620C00560000 | 2024-05-09 1:42PM EDT | 2025-06-20 | 23.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250919C00560000 | 2024-05-09 2:57PM EDT | 2025-09-19 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00560000 | 2024-05-09 11:49AM EDT | 2025-12-19 | 36.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY260116C00560000 | 2024-05-09 12:39PM EDT | 2026-01-16 | 38.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY261218C00560000 | 2024-05-09 4:09PM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621P00560000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 42.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 39.28 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 39.26 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00560000 | 2024-05-09 3:16PM EDT | 2024-10-31 | 40.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00560000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00560000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 40.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY250131P00560000 | 2024-05-09 3:52PM EDT | 2025-01-31 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 41.71 | 42.64 | 0.00 | - | 10 | 10 | 7.54% |
| SPY250331P00560000 | 2024-05-09 2:20PM EDT | 2025-03-31 | 43.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00560000 | 2024-05-08 1:56PM EDT | 2025-06-20 | 46.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250919P00560000 | 2024-05-06 12:30PM EDT | 2025-09-19 | 50.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.