UK markets open in 5 hours 54 minutes
NIKKEI 225
38,729.10 +655.12 (+1.72%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,354.00 +13.70 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,233.70 +1,182.95 (+2.41%)
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:595.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 81.25% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 30.47% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 22.27% |
| SPY240531C00595000 | 2024-05-08 1:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,354 | 18.36% |
| SPY240614C00595000 | 2024-05-09 4:06PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 15.24% |
| SPY240621C00595000 | 2024-05-09 12:19PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 6,261 | 14.55% |
| SPY240628C00595000 | 2024-05-09 2:10PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 750 | 971 | 13.87% |
| SPY240719C00595000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 58 | 2,860 | 12.21% |
| SPY240731C00595000 | 2024-05-09 9:45AM EDT | 2024-07-31 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3 | 975 | 11.82% |
| SPY240816C00595000 | 2024-05-08 3:19PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.16 | 0.00 | - | 6 | 1,000 | 11.67% |
| SPY240830C00595000 | 2024-05-08 2:51PM EDT | 2024-08-30 | 0.24 | 0.24 | 0.26 | 0.00 | - | 7 | 292 | 11.71% |
| SPY240920C00595000 | 2024-05-09 4:14PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.46 | +0.02 | +4.65% | 4 | 1,443 | 11.78% |
| SPY240930C00595000 | 2024-05-09 12:05PM EDT | 2024-09-30 | 0.52 | 0.53 | 0.55 | -0.08 | -13.33% | 200 | 776 | 11.73% |
| SPY241220C00595000 | 2024-05-09 11:46AM EDT | 2024-12-20 | 2.68 | 2.81 | 2.86 | +0.07 | +2.68% | 13 | 3,625 | 13.48% |
| SPY241231C00595000 | 2024-05-09 11:09AM EDT | 2024-12-31 | 2.92 | 2.98 | 3.10 | -0.06 | -2.01% | 1 | 143 | 13.46% |
| SPY250117C00595000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 3.59 | 3.67 | 3.76 | +0.15 | +4.36% | 16 | 595 | 13.74% |
| SPY250321C00595000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 6.31 | 6.49 | 6.60 | +0.24 | +3.95% | 2 | 684 | 14.74% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 6.67 | 6.86 | 0.00 | - | 18 | 15 | 14.71% |
| SPY250620C00595000 | 2024-05-09 12:45PM EDT | 2025-06-20 | 10.82 | 11.10 | 11.22 | +0.23 | +2.17% | 3 | 4,810 | 15.91% |
| SPY250919C00595000 | 2024-05-09 10:19AM EDT | 2025-09-19 | 15.58 | 16.07 | 16.82 | -0.11 | -0.70% | 14 | 1,942 | 17.21% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 21.50 | 22.16 | 0.00 | - | 1 | 271 | 18.14% |
| SPY260116C00595000 | 2024-05-09 2:23PM EDT | 2026-01-16 | 22.60 | 22.49 | 24.14 | +0.90 | +4.15% | 21 | 220 | 18.53% |
| SPY261218C00595000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 42.55 | 41.16 | 44.90 | 0.00 | - | 2 | 83 | 21.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 74.38 | 74.61 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 166.08% |
| SPY240614P00595000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 77.63 | 74.37 | 74.62 | +77.63 | - | - | 0 | 0.00% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 74.25 | 74.71 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 34.00% |
| SPY240816P00595000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 78.57 | 74.26 | 74.70 | +78.57 | - | - | 0 | 0.00% |
| SPY240930P00595000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 77.38 | 74.19 | 74.77 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 101.25% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 73.91 | 74.99 | 0.00 | - | 1 | 0 | 7.53% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 73.68 | 75.24 | 0.00 | - | 4 | 4 | 6.80% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 73.19 | 75.79 | 0.00 | - | 4 | 4 | 6.42% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 16.10% |
© 2024 Yahoo. All rights reserved.