SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:290.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00290000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 211.47 | 220.07 | 221.09 | 0.00 | - | 10 | 12 | 148.85% |
| SPY240621C00290000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 218.55 | 221.82 | 223.02 | 0.00 | - | 4 | 776 | 95.83% |
| SPY240816C00290000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 219.15 | 223.39 | 224.48 | 0.00 | - | - | 1 | 71.72% |
| SPY240920C00290000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 216.71 | 224.04 | 225.33 | 0.00 | - | 2 | 224 | 64.40% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 220.35 | 226.96 | 228.52 | 0.00 | - | 2 | 164 | 56.36% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 223.79 | 227.01 | 229.13 | 0.00 | - | 2 | 15 | 53.80% |
| SPY250321C00290000 | 2023-12-04 11:32AM EDT | 2025-03-21 | 178.06 | 190.46 | 194.34 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 2025-06-20 | 243.00 | 226.62 | 229.64 | 0.00 | - | 1 | 3 | 44.68% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 47.62% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 43.65% |
| SPY261218C00290000 | 2024-04-11 3:52PM EDT | 2026-12-18 | 256.31 | 242.84 | 247.50 | 0.00 | - | 1 | 10 | 41.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00290000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 26,842 | 81.25% |
| SPY240621P00290000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 64 | 10,406 | 51.76% |
| SPY240719P00290000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 46 | 563 | 46.39% |
| SPY240816P00290000 | 2024-05-02 2:37PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.18 | 0.00 | - | 104 | 677 | 41.99% |
| SPY240920P00290000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.35 | 0.28 | 0.30 | 0.00 | - | 1 | 1,759 | 38.72% |
| SPY241220P00290000 | 2024-05-02 4:11PM EDT | 2024-12-20 | 0.81 | 0.74 | 0.77 | 0.00 | - | 22 | 6,971 | 34.40% |
| SPY250117P00290000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.86 | 0.88 | 0.91 | -0.11 | -11.34% | 1 | 2,346 | 33.35% |
| SPY250321P00290000 | 2024-04-29 1:26PM EDT | 2025-03-21 | 1.29 | 1.21 | 1.24 | 0.00 | - | 10 | 1,293 | 31.47% |
| SPY250620P00290000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 1.95 | 1.64 | 1.71 | 0.00 | - | 1 | 765 | 29.40% |
| SPY251219P00290000 | 2024-04-30 12:23PM EDT | 2025-12-19 | 2.80 | 2.64 | 2.73 | 0.00 | - | 1 | 350 | 26.81% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 28.32% |
| SPY261218P00290000 | 2024-04-26 9:57AM EDT | 2026-12-18 | 4.45 | 4.08 | 5.44 | 0.00 | - | 10 | 138 | 24.64% |
© 2024 Yahoo. All rights reserved.