SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 250.28 | 250.70 | 0.00 | - | 4 | 56 | 149.90% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 247.00 | 251.41 | 252.10 | 0.00 | - | 36 | 666 | 100.61% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 251.41 | 252.13 | 0.00 | - | - | 3 | 80.65% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 252.15 | 252.95 | 0.00 | - | 2 | 77 | 74.11% |
| SPY240920C00255000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 250.63 | 253.46 | 254.42 | 0.00 | - | 2 | 478 | 70.31% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 255.41 | 256.85 | 0.00 | - | 2 | 70 | 60.73% |
| SPY250117C00255000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 259.56 | 255.15 | 257.26 | 0.00 | - | 1 | 17 | 57.54% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 257.12 | 259.66 | 0.00 | - | 1 | 23 | 55.80% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 258.93 | 262.19 | 0.00 | - | 1 | 5 | 52.55% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 61.25% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 267.00 | 272.00 | 0.00 | - | 1 | 7 | 43.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 96.88% |
| SPY240621P00255000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 1,115 | 60.55% |
| SPY240719P00255000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 152 | 14,936 | 52.73% |
| SPY240816P00255000 | 2024-05-02 2:27PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 7 | 496 | 48.54% |
| SPY240920P00255000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 515 | 1,112 | 44.09% |
| SPY241220P00255000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 0.55 | 0.52 | 0.54 | 0.00 | - | 161 | 458 | 38.97% |
| SPY250117P00255000 | 2024-04-30 4:09PM EDT | 2025-01-17 | 0.68 | 0.63 | 0.65 | -0.01 | -1.45% | 25 | 177 | 37.78% |
| SPY250321P00255000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 0.87 | 0.86 | 0.90 | 0.00 | - | 7 | 125 | 35.57% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 1.35 | 1.18 | 1.23 | 0.00 | - | 2 | 79 | 33.02% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 2025-09-19 | 2.03 | 1.53 | 1.58 | 0.00 | - | 2 | 12 | 31.19% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.22% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.92 | 2.01 | 0.00 | - | 1 | 23 | 29.29% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 1.80 | 4.24 | 0.00 | - | 1 | 12 | 27.45% |
© 2024 Yahoo. All rights reserved.