SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:345.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 160.08 | 160.33 | 0.00 | - | 9 | 12 | 79.93% |
| SPY240531C00345000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 157.34 | 160.73 | 161.15 | 0.00 | - | 72 | 70 | 71.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 161.81 | 162.32 | 0.00 | - | 9 | 5,820 | 62.70% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 58.87% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 32.32% |
| SPY240731C00345000 | 2024-04-30 11:00AM EDT | 2024-07-31 | 167.18 | 162.42 | 163.07 | 0.00 | - | 2 | 4 | 51.02% |
| SPY240816C00345000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 162.37 | 163.42 | 164.13 | 0.00 | - | 2 | 79 | 50.41% |
| SPY240830C00345000 | 2024-05-01 12:51PM EDT | 2024-08-30 | 160.94 | 164.42 | 165.18 | 0.00 | - | 74 | 72 | 50.17% |
| SPY240920C00345000 | 2024-04-30 10:35AM EDT | 2024-09-20 | 169.86 | 165.41 | 166.09 | 0.00 | - | 4 | 1,350 | 48.35% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 171.17 | 165.33 | 166.18 | 0.00 | - | 2 | 23 | 46.92% |
| SPY241220C00345000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 171.85 | 169.20 | 170.20 | 0.00 | - | 2 | 267 | 43.94% |
| SPY250117C00345000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 171.54 | 169.18 | 170.76 | 0.00 | - | 10 | 41 | 42.23% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 39.60% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 175.82 | 178.26 | 0.00 | - | 5 | 9 | 40.38% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 181.71 | 185.49 | 0.00 | - | 1 | 31 | 38.56% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 42.04% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 35.59% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00345000 | 2024-05-01 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,554 | 4,660 | 71.88% |
| SPY240517P00345000 | 2024-05-02 12:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,074 | 2,689 | 59.38% |
| SPY240531P00345000 | 2024-05-02 12:04PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 14 | 186 | 48.05% |
| SPY240621P00345000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 5 | 50,762 | 40.87% |
| SPY240628P00345000 | 2024-05-02 2:22PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.17 | -0.03 | -15.00% | 23 | 596 | 39.55% |
| SPY240719P00345000 | 2024-05-01 1:07PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.28 | 0.00 | - | 20 | 338 | 36.08% |
| SPY240731P00345000 | 2024-05-02 1:35PM EDT | 2024-07-31 | 0.34 | 0.32 | 0.33 | -0.03 | -8.11% | 1 | 57 | 34.38% |
| SPY240816P00345000 | 2024-05-02 10:33AM EDT | 2024-08-16 | 0.45 | 0.42 | 0.43 | +0.02 | +4.65% | 1 | 402 | 32.89% |
| SPY240830P00345000 | 2024-05-02 9:58AM EDT | 2024-08-30 | 0.56 | 0.51 | 0.53 | -0.03 | -5.08% | 15 | 653 | 31.89% |
| SPY240920P00345000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.68 | 0.00 | - | 21 | 1,684 | 30.59% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 0.81 | 0.74 | 0.76 | -0.27 | -25.00% | 1 | 83 | 30.09% |
| SPY241220P00345000 | 2024-04-26 11:19AM EDT | 2024-12-20 | 1.67 | 1.52 | 1.54 | 0.00 | - | 51 | 6,349 | 27.51% |
| SPY250117P00345000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 1.85 | 1.77 | 1.80 | -0.11 | -5.61% | 1 | 807 | 26.79% |
| SPY250321P00345000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 2.30 | 2.36 | 2.39 | 0.00 | - | 2 | 367 | 25.48% |
| SPY250620P00345000 | 2024-05-01 3:03PM EDT | 2025-06-20 | 3.37 | 3.20 | 3.27 | +0.22 | +6.98% | 1 | 9,822 | 24.13% |
| SPY250919P00345000 | 2024-05-01 2:47PM EDT | 2025-09-19 | 4.15 | 4.15 | 4.24 | 0.00 | - | 6 | 755 | 23.26% |
| SPY251219P00345000 | 2024-04-29 3:40PM EDT | 2025-12-19 | 5.00 | 5.05 | 5.15 | 0.00 | - | 4 | 1,520 | 22.49% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.59% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 2026-12-18 | 8.50 | 7.06 | 9.37 | 0.00 | - | 1 | 73 | 21.04% |
© 2024 Yahoo. All rights reserved.