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:305.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00305000 | 2024-04-29 10:51AM EDT | 2024-05-17 | 205.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 196.99 | 197.40 | 0.00 | - | 76 | 41 | 0.00% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 0.00 | 0.00 | 0.00 | - | 100 | 2,036 | 0.00% |
| SPY240628C00305000 | 2024-04-30 12:26PM EDT | 2024-06-28 | 204.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SPY240920C00305000 | 2024-05-06 12:03PM EDT | 2024-09-20 | 214.25 | 0.00 | 0.00 | 0.00 | - | 302 | 610 | 0.00% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 209.92 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY241220C00305000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 214.25 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 0.00% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 45.78% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 227.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 36.83% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00305000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,292 | 3,645 | 50.00% |
| SPY240531P00305000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,537 | 50.00% |
| SPY240621P00305000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 5,976 | 25.00% |
| SPY240628P00305000 | 2024-05-06 2:36PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 1,159 | 25.00% |
| SPY240719P00305000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 25.00% |
| SPY240816P00305000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,192 | 25.00% |
| SPY240920P00305000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,853 | 12.50% |
| SPY240930P00305000 | 2024-05-06 11:23AM EDT | 2024-09-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 12.50% |
| SPY241220P00305000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 52 | 2,516 | 12.50% |
| SPY250117P00305000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 12.50% |
| SPY250321P00305000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| SPY250620P00305000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPY251219P00305000 | 2024-05-03 10:14AM EDT | 2025-12-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 795 | 6.25% |
| SPY260116P00305000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.