UK markets open in 7 hours 8 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.00 -8.50 (-0.35%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,185.53 +4,066.79 (+7.80%)
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:685.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00685000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,008 | 15.24% |
| SPY241220C00685000 | 2024-05-15 9:39AM EDT | 2024-12-20 | 0.12 | 0.12 | 0.14 | 0.00 | - | 184 | 1,800 | 13.55% |
| SPY250117C00685000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 582 | 13.31% |
| SPY250321C00685000 | 2024-05-16 9:36AM EDT | 2025-03-21 | 0.48 | 0.39 | 0.43 | 0.00 | - | 1 | 58 | 13.14% |
| SPY250620C00685000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 1.10 | 1.05 | 1.13 | +0.05 | +4.76% | 1 | 111 | 13.46% |
| SPY250919C00685000 | 2024-05-15 3:16PM EDT | 2025-09-19 | 2.54 | 2.38 | 2.50 | 0.00 | - | 5 | 13 | 14.18% |
| SPY251219C00685000 | 2024-05-17 1:48PM EDT | 2025-12-19 | 4.20 | 4.08 | 4.47 | 0.00 | - | 4 | 690 | 14.91% |
| SPY260116C00685000 | 2024-05-17 2:40PM EDT | 2026-01-16 | 4.85 | 4.24 | 5.67 | 0.00 | - | 1 | 4 | 15.50% |
| SPY261218C00685000 | 2024-05-17 9:50AM EDT | 2026-12-18 | 16.25 | 14.83 | 17.43 | 0.00 | - | 2 | 124 | 17.83% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 2024-09-20 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 88.06% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 2025-01-17 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 2025-03-21 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 52.10% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 2025-06-20 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 47.30% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 2025-12-19 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 39.18% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 2026-01-16 | 184.02 | 153.28 | 157.14 | 0.00 | - | - | 0 | 12.51% |
© 2024 Yahoo. All rights reserved.