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:325.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 186.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 85.79% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 66.38% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00325000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 187.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00325000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 181.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00325000 | 2024-05-03 12:45PM EDT | 2024-09-30 | 191.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 2024-12-20 | 194.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 54.03% |
| SPY250321C00325000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 190.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250620C00325000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 196.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 40.36% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240517P00325000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 50.00% |
| SPY240531P00325000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPY240621P00325000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPY240628P00325000 | 2024-05-03 12:48PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240719P00325000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY240731P00325000 | 2024-05-03 9:30AM EDT | 2024-07-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240816P00325000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00325000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240930P00325000 | 2024-05-03 10:12AM EDT | 2024-09-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00325000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00325000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00325000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00325000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00325000 | 2024-05-01 3:31PM EDT | 2025-09-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPY251219P00325000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY261218P00325000 | 2024-05-02 2:39PM EDT | 2026-12-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.