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:310.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00310000 | 2024-04-30 10:40AM EDT | 2024-05-17 | 199.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 97.60% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 64.31% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 88.31% |
| SPY240816C00310000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 196.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00310000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 196.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240930C00310000 | 2024-05-01 10:53AM EDT | 2024-09-30 | 196.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 206.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 53.71% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 46.10% |
| SPY251219C00310000 | 2024-04-30 1:25PM EDT | 2025-12-19 | 216.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 54.12% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00310000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPY240531P00310000 | 2024-05-01 11:36AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SPY240621P00310000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240628P00310000 | 2024-05-01 3:25PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240719P00310000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240816P00310000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00310000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240930P00310000 | 2024-04-26 11:03AM EDT | 2024-09-30 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241220P00310000 | 2024-05-01 2:07PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250117P00310000 | 2024-04-29 11:30AM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPY250321P00310000 | 2024-05-01 10:59AM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00310000 | 2024-05-01 11:42AM EDT | 2025-06-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 2025-09-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00310000 | 2024-05-01 1:19PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00310000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00310000 | 2024-05-01 3:32PM EDT | 2026-12-18 | 5.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.