SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:295.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 220.92 | 221.45 | 0.00 | - | 2 | 904 | 90.49% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 220.99 | 221.57 | 0.00 | - | - | 49 | 72.20% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 2024-08-16 | 220.08 | 222.06 | 222.72 | 0.00 | - | 2 | 2 | 66.75% |
| SPY240920C00295000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 224.15 | 223.55 | 224.33 | +3.22 | +1.46% | 100 | 393 | 62.74% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 226.32 | 227.43 | 0.00 | - | 2 | 306 | 54.79% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 226.16 | 227.89 | 0.00 | - | 1 | 28 | 51.99% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 230.95 | 233.78 | 0.00 | - | - | 1 | 49.36% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 52.06% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 44.54% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 36.87% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,003 | 2,523 | 89.06% |
| SPY240621P00295000 | 2024-05-06 11:55AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 5,188 | 52.73% |
| SPY240719P00295000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 46 | 711 | 46.19% |
| SPY240816P00295000 | 2024-05-03 2:21PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.17 | 0.00 | - | 100 | 867 | 41.75% |
| SPY240920P00295000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 0.31 | 0.27 | 0.28 | 0.00 | - | 2 | 633 | 38.28% |
| SPY241220P00295000 | 2024-05-06 11:12AM EDT | 2024-12-20 | 0.75 | 0.74 | 0.75 | -0.05 | -6.25% | 109 | 4,390 | 34.01% |
| SPY250117P00295000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 1.09 | 0.88 | 0.89 | 0.00 | - | 20 | 612 | 32.96% |
| SPY250321P00295000 | 2024-05-06 11:37AM EDT | 2025-03-21 | 1.21 | 1.21 | 1.23 | -0.09 | -6.92% | 42 | 1,731 | 31.13% |
| SPY250620P00295000 | 2024-04-30 4:05PM EDT | 2025-06-20 | 2.00 | 1.65 | 1.71 | 0.00 | - | 40 | 405 | 29.10% |
| SPY250919P00295000 | 2024-05-02 3:35PM EDT | 2025-09-19 | 2.41 | 2.16 | 2.23 | 0.00 | - | 1 | 3 | 27.68% |
| SPY251219P00295000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 2.69 | 2.66 | 2.74 | -0.11 | -3.93% | 10 | 2,486 | 26.53% |
| SPY260116P00295000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.00 | 2.78 | 2.89 | 0.00 | - | 2 | 5 | 26.21% |
| SPY261218P00295000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 4.25 | 3.87 | 5.26 | 0.00 | - | 1 | 33 | 24.14% |
© 2024 Yahoo. All rights reserved.