SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| SPY240621C00250000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 260.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,075 | 0.00% |
| SPY240719C00250000 | 2024-04-30 11:41AM EDT | 2024-07-19 | 258.33 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 259.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240920C00250000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 254.98 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 0.00% |
| SPY241220C00250000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 256.37 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| SPY250620C00250000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 261.16 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| SPY261218C00250000 | 2024-04-30 11:34AM EDT | 2026-12-18 | 276.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 13,297 | 50.00% |
| SPY240621P00250000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 6,580 | 25.00% |
| SPY240719P00250000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 3,334 | 25.00% |
| SPY240816P00250000 | 2024-05-01 2:39PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6,502 | 25.00% |
| SPY240920P00250000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,483 | 25.00% |
| SPY241220P00250000 | 2024-05-01 11:02AM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 11,787 | 12.50% |
| SPY250117P00250000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 411 | 4,311 | 12.50% |
| SPY250321P00250000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,279 | 12.50% |
| SPY250620P00250000 | 2024-04-29 10:48AM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 12.50% |
| SPY251219P00250000 | 2024-04-30 12:21PM EDT | 2025-12-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 547 | 12.50% |
| SPY260116P00250000 | 2024-05-01 10:12AM EDT | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,196 | 12.50% |
| SPY261218P00250000 | 2024-05-01 10:25AM EDT | 2026-12-18 | 3.08 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
© 2024 Yahoo. All rights reserved.