SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:240.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 277.57 | 279.26 | 279.56 | 0.00 | - | 3 | 603 | 178.91% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 268.70 | 280.26 | 280.93 | 0.00 | - | 2 | 1,478 | 113.14% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 280.91 | 281.55 | 0.00 | - | 2 | 78 | 80.33% |
| SPY240920C00240000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 280.63 | 282.12 | 282.98 | 0.00 | - | 104 | 739 | 76.37% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 283.81 | 285.24 | 0.00 | - | 4 | 203 | 65.38% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 283.55 | 285.56 | 0.00 | - | 2 | 8 | 61.74% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 44.09% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 37.64% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,119 | 140.63% |
| SPY240621P00240000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,200 | 4,396 | 69.53% |
| SPY240816P00240000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 222 | 52.05% |
| SPY240920P00240000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | 0.00 | - | 3 | 1,486 | 47.61% |
| SPY241220P00240000 | 2024-05-09 10:47AM EDT | 2024-12-20 | 0.35 | 0.35 | 0.36 | -0.01 | -2.78% | 13 | 2,951 | 41.70% |
| SPY250117P00240000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 0.51 | 0.43 | 0.45 | 0.00 | - | 23 | 904 | 40.48% |
| SPY250321P00240000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 0.67 | 0.62 | 0.65 | 0.00 | - | 1 | 142 | 38.09% |
| SPY250620P00240000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 0.94 | 0.87 | 0.92 | 0.00 | - | 2 | 289 | 35.32% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 2025-09-19 | 1.22 | 1.15 | 1.21 | 0.00 | - | 12 | 16 | 33.33% |
| SPY251219P00240000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 1.42 | 1.40 | 1.46 | -0.18 | -11.25% | 2 | 104 | 31.60% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 31.65% |
| SPY261218P00240000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 2.50 | 1.90 | 2.93 | 0.00 | - | 10 | 33 | 28.20% |
© 2024 Yahoo. All rights reserved.