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:315.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 197.50 | 197.83 | 0.00 | - | 2 | 2 | 134.77% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 197.14 | 198.98 | 199.53 | +7.78 | +4.11% | 1 | 1,376 | 83.61% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 79.42% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 200.34 | 200.99 | 0.00 | - | 2 | 2 | 62.32% |
| SPY240920C00315000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 201.52 | 201.89 | 202.92 | +9.29 | +4.83% | 2 | 724 | 58.64% |
| SPY240930C00315000 | 2024-05-02 2:50PM EDT | 2024-09-30 | 195.52 | 201.95 | 202.91 | 0.00 | - | 8 | 11 | 56.71% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 193.42 | 205.00 | 206.20 | 0.00 | - | 2 | 240 | 51.28% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 204.90 | 206.65 | 0.00 | - | 1 | 34 | 50.00% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 59.80% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 35.13% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 214.70 | 218.59 | 0.00 | - | 3 | 63 | 42.94% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 214.89 | 218.76 | 0.00 | - | 2 | 10 | 42.09% |
| SPY261218C00315000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 221.57 | 223.50 | 228.00 | 0.00 | - | 3 | 29 | 39.12% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00315000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 5,097 | 71.88% |
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 435 | 55.86% |
| SPY240621P00315000 | 2024-05-03 1:03PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 4 | 3,209 | 47.85% |
| SPY240628P00315000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 18 | 529 | 46.09% |
| SPY240719P00315000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 12 | 502 | 41.99% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.24 | 0.25 | 0.00 | - | 2 | 263 | 38.23% |
| SPY240920P00315000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 0.53 | 0.39 | 0.40 | 0.00 | - | 18 | 3,735 | 35.21% |
| SPY240930P00315000 | 2024-05-03 11:35AM EDT | 2024-09-30 | 0.45 | 0.43 | 0.45 | -0.08 | -15.09% | 3 | 317 | 34.57% |
| SPY241220P00315000 | 2024-05-03 4:06PM EDT | 2024-12-20 | 0.99 | 0.97 | 0.99 | -0.21 | -17.50% | 1 | 3,446 | 31.38% |
| SPY250117P00315000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 1.35 | 1.14 | 1.16 | 0.00 | - | 31 | 414 | 30.43% |
| SPY250321P00315000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 1.57 | 1.54 | 1.58 | -0.16 | -9.25% | 3 | 290 | 28.82% |
| SPY250620P00315000 | 2024-04-29 1:43PM EDT | 2025-06-20 | 2.30 | 2.11 | 2.17 | 0.00 | - | 2 | 734 | 27.03% |
| SPY250919P00315000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 3.12 | 2.77 | 2.85 | 0.00 | - | 52 | 55 | 25.86% |
| SPY251219P00315000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 3.60 | 3.39 | 3.49 | 0.00 | - | 1 | 790 | 24.88% |
| SPY260116P00315000 | 2024-04-29 9:54AM EDT | 2026-01-16 | 3.84 | 3.56 | 3.68 | 0.00 | - | 1 | 111 | 24.60% |
| SPY261218P00315000 | 2024-04-30 9:36AM EDT | 2026-12-18 | 5.95 | 4.48 | 6.94 | 0.00 | - | 2 | 242 | 23.19% |
© 2024 Yahoo. All rights reserved.