SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:210.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 300.66 | 305.62 | 306.24 | 0.00 | - | 1 | 122 | 130.98% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 304.72 | 306.84 | 307.70 | 0.00 | - | 6 | 131 | 85.12% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 308.08 | 309.45 | 0.00 | - | 2 | 28 | 71.80% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 307.76 | 309.85 | 0.00 | - | 2 | 16 | 67.90% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 75.81% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-05-06 9:52AM EDT | 2025-12-19 | 313.28 | 311.68 | 315.23 | +4.54 | +1.47% | 2 | 1,301 | 52.93% |
| SPY260116C00210000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 299.59 | 311.58 | 315.27 | 0.00 | - | 1 | 85 | 51.67% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 46.14% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,015 | 2,348 | 71.88% |
| SPY240816P00210000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 262 | 269 | 56.64% |
| SPY240920P00210000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 639 | 51.76% |
| SPY241220P00210000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 0.29 | 0.24 | 0.25 | 0.00 | - | 10 | 420 | 45.61% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.30 | 0.32 | 0.00 | - | 1 | 8,272 | 44.34% |
| SPY250321P00210000 | 2024-05-02 3:25PM EDT | 2025-03-21 | 0.51 | 0.45 | 0.48 | 0.00 | - | 10 | 4,048 | 41.80% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.65 | 0.69 | 0.00 | - | 10 | 49 | 38.75% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 2025-09-19 | 1.00 | 0.87 | 0.91 | 0.00 | - | - | 1 | 36.49% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.05 | 1.11 | 0.00 | - | 1 | 14 | 34.60% |
| SPY260116P00210000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 1.16 | 1.10 | 1.18 | 0.00 | - | 3 | 267 | 34.14% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 1.35 | 1.30 | 2.24 | 0.00 | - | 10 | 59 | 30.64% |
© 2024 Yahoo. All rights reserved.