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:280.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00280000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 238.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00280000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 238.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00280000 | 2024-04-30 9:52AM EDT | 2024-08-16 | 232.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00280000 | 2024-05-06 12:12PM EDT | 2024-09-20 | 238.53 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 2024-12-20 | 231.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 233.94 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 39.41% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 2026-12-18 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 40.94% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00280000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240621P00280000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 25.00% |
| SPY240719P00280000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SPY240816P00280000 | 2024-05-06 11:31AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240920P00280000 | 2024-05-07 4:00PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| SPY241220P00280000 | 2024-05-07 1:03PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY250117P00280000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00280000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY251219P00280000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.