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:275.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 236.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 237.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00275000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 244.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00275000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 238.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 51.56% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| SPY240621P00275000 | 2024-05-06 11:04AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| SPY240719P00275000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240816P00275000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SPY240920P00275000 | 2024-05-06 1:10PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY241220P00275000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00275000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250321P00275000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY251219P00275000 | 2024-05-06 12:36PM EDT | 2025-12-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.30 | 2.41 | 0.00 | - | 3 | 183 | 28.21% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.