SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:245.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 259.56 | 256.29 | 256.72 | 0.00 | - | 2 | 20 | 142.68% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 256.63 | 257.34 | 257.98 | 0.00 | - | 34 | 786 | 100.68% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 263.97 | 258.05 | 258.78 | 0.00 | - | 2 | 3 | 75.10% |
| SPY240920C00245000 | 2024-05-01 9:36AM EDT | 2024-09-20 | 260.51 | 259.39 | 260.22 | -4.99 | -1.88% | 2 | 418 | 71.79% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 261.17 | 262.58 | 0.00 | - | 2 | 73 | 62.08% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 260.95 | 262.75 | 0.00 | - | 2 | 207 | 58.61% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 89.96% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 55.09% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 57.71% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,951 | 96.88% |
| SPY240621P00245000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 2,128 | 63.67% |
| SPY240816P00245000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 14,002 | 49.81% |
| SPY240920P00245000 | 2024-04-30 11:54AM EDT | 2024-09-20 | 0.18 | 0.19 | 0.20 | 0.00 | - | 2 | 300 | 45.75% |
| SPY241220P00245000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.51 | 0.50 | 0.52 | 0.00 | - | 1 | 2,060 | 40.31% |
| SPY250117P00245000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 0.61 | 0.61 | 0.63 | 0.00 | - | 25 | 253 | 39.12% |
| SPY250321P00245000 | 2024-04-30 3:53PM EDT | 2025-03-21 | 0.83 | 0.82 | 0.86 | 0.00 | - | 10 | 589 | 36.77% |
| SPY250620P00245000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 1.12 | 1.12 | 1.18 | 0.00 | - | 1 | 27 | 34.14% |
| SPY251219P00245000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 1.71 | 1.73 | 1.80 | 0.00 | - | 10 | 40 | 30.60% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 32.14% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 2026-12-18 | 3.32 | 2.12 | 3.74 | 0.00 | - | 25 | 34 | 27.82% |
© 2024 Yahoo. All rights reserved.