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:260.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 241.45 | 245.29 | 245.71 | 0.00 | - | 2 | 152 | 141.80% |
| SPY240621C00260000 | 2024-04-26 1:04PM EDT | 2024-06-21 | 251.72 | 246.45 | 247.14 | 0.00 | - | 2 | 923 | 97.49% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00260000 | 2024-05-01 1:43PM EDT | 2024-09-20 | 245.09 | 248.58 | 249.53 | 0.00 | - | 6 | 723 | 68.78% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 250.67 | 252.05 | 0.00 | - | 2 | 209 | 59.68% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 254.75 | 250.42 | 252.46 | 0.00 | - | 1 | 75 | 56.56% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 252.41 | 254.93 | 0.00 | - | 1 | 96 | 54.88% |
| SPY250620C00260000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 257.99 | 254.30 | 257.53 | 0.00 | - | 1 | 4 | 51.75% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 53.68% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 53.26% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 263.00 | 268.00 | 0.00 | - | 1 | 5 | 43.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 10,444 | 90.63% |
| SPY240621P00260000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 13,740 | 58.20% |
| SPY240719P00260000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 50 | 4,884 | 51.66% |
| SPY240816P00260000 | 2024-04-29 1:22PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 1 | 1,142 | 47.36% |
| SPY240920P00260000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.26 | 0.21 | 0.22 | 0.00 | - | 50 | 743 | 43.26% |
| SPY241220P00260000 | 2024-04-30 9:43AM EDT | 2024-12-20 | 0.57 | 0.56 | 0.58 | 0.00 | - | 2 | 3,702 | 38.26% |
| SPY250117P00260000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.69 | -0.01 | -1.41% | 11 | 748 | 37.06% |
| SPY250321P00260000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 1.00 | 0.91 | 0.95 | 0.00 | - | 1 | 1,935 | 34.90% |
| SPY250620P00260000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 1.32 | 1.25 | 1.30 | +0.05 | +3.94% | 2 | 873 | 32.43% |
| SPY251219P00260000 | 2024-05-02 2:24PM EDT | 2025-12-19 | 1.98 | 1.96 | 2.03 | -0.45 | -18.52% | 34 | 99 | 29.25% |
| SPY260116P00260000 | 2024-05-02 9:38AM EDT | 2026-01-16 | 2.09 | 2.03 | 2.12 | -0.80 | -27.68% | 10 | 45 | 28.82% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 3.73 | 2.18 | 3.60 | 0.00 | - | 3 | 7 | 25.83% |
© 2024 Yahoo. All rights reserved.