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:285.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 228.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 108.47% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 224.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00285000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 231.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 42.77% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 242.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 248.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-04-30 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
| SPY240621P00285000 | 2024-05-01 12:36PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SPY240719P00285000 | 2024-05-03 4:02PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| SPY240816P00285000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SPY240920P00285000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241220P00285000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00285000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY250620P00285000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY251219P00285000 | 2024-05-01 3:01PM EDT | 2025-12-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY260116P00285000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.