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:270.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 242.38 | 242.73 | 0.00 | - | 2 | 2 | 169.38% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 243.62 | 244.20 | 0.00 | - | 2 | 711 | 103.28% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 58.25% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 233.30 | 234.17 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00270000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 245.31 | 245.74 | 246.87 | +9.78 | +4.15% | 102 | 233 | 70.23% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 248.05 | 249.36 | 0.00 | - | 4 | 209 | 60.21% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 247.83 | 249.78 | 0.00 | - | 2 | 45 | 57.06% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 56.11% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 56.07% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 49.33% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,700 | 93.75% |
| SPY240621P00270000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 13,704 | 57.03% |
| SPY240719P00270000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.07 | 0.00 | - | 10 | 309 | 50.10% |
| SPY240816P00270000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 0.20 | 0.12 | 0.13 | 0.00 | - | 10 | 600 | 45.70% |
| SPY240920P00270000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 355 | 1,171 | 41.99% |
| SPY241220P00270000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 0.58 | 0.57 | 0.59 | -0.06 | -9.38% | 286 | 10,473 | 37.11% |
| SPY250117P00270000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 0.71 | 0.68 | 0.71 | -0.13 | -15.48% | 64 | 627 | 36.00% |
| SPY250321P00270000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 1.05 | 0.95 | 0.98 | 0.00 | - | 1 | 890 | 33.90% |
| SPY250620P00270000 | 2024-05-02 12:55PM EDT | 2025-06-20 | 1.46 | 1.31 | 1.36 | 0.00 | - | 1 | 336 | 31.58% |
| SPY250919P00270000 | 2024-04-30 12:22PM EDT | 2025-09-19 | 1.86 | 1.71 | 1.77 | 0.00 | - | 1 | 1 | 29.93% |
| SPY251219P00270000 | 2024-05-03 9:46AM EDT | 2025-12-19 | 2.10 | 2.08 | 2.16 | -0.14 | -6.25% | 1 | 689 | 28.57% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 2.18 | 2.28 | 0.00 | - | 1 | 35 | 28.21% |
| SPY261218P00270000 | 2024-04-30 12:13PM EDT | 2026-12-18 | 3.77 | 2.42 | 4.73 | 0.00 | - | 1 | 37 | 26.49% |
© 2024 Yahoo. All rights reserved.