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:265.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 243.19 | 247.37 | 247.71 | 0.00 | - | 2 | 92 | 173.49% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 248.58 | 249.17 | 0.00 | - | 218 | 639 | 105.64% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 249.38 | 250.12 | 0.00 | - | 2 | 3 | 76.55% |
| SPY240920C00265000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 250.42 | 250.61 | 251.71 | +7.27 | +2.99% | 6 | 396 | 71.48% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 252.84 | 254.15 | 0.00 | - | 2 | 111 | 61.22% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-04-30 2:48PM EDT | 2025-06-20 | 252.00 | 256.52 | 259.58 | 0.00 | - | 1 | 1 | 52.44% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 56.87% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 265.00 | 270.00 | 0.00 | - | 1 | 2 | 43.51% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-04-25 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 6,889 | 96.88% |
| SPY240621P00265000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 3,063 | 58.59% |
| SPY240719P00265000 | 2024-04-24 3:28PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.07 | 0.00 | - | 370 | 506 | 50.68% |
| SPY240816P00265000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 256 | 1,202 | 46.53% |
| SPY240920P00265000 | 2024-05-02 10:50AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.20 | 0.00 | - | 2 | 567 | 42.63% |
| SPY241220P00265000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 0.58 | 0.53 | 0.56 | -0.03 | -4.92% | 4 | 6,972 | 37.82% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.64 | 0.67 | 0.00 | - | 1 | 319 | 36.63% |
| SPY250321P00265000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 1.05 | 0.90 | 0.93 | 0.00 | - | 1 | 814 | 34.51% |
| SPY250620P00265000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 1.39 | 1.24 | 1.29 | 0.00 | - | 2 | 74 | 32.12% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 1.62 | 1.68 | 0.00 | - | 3 | 3 | 30.41% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 31.16% |
| SPY260116P00265000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 2.97 | 2.06 | 2.17 | 0.00 | - | 1 | 5 | 28.66% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 2.71 | 4.43 | 0.00 | - | 2 | 15 | 26.75% |
© 2024 Yahoo. All rights reserved.