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:350.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00350000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 151.70 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| SPY240517C00350000 | 2024-04-29 2:37PM EDT | 2024-05-17 | 160.02 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| SPY240531C00350000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 150.98 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 0.00% |
| SPY240621C00350000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 152.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2,946 | 0.00% |
| SPY240628C00350000 | 2024-05-01 10:58AM EDT | 2024-06-28 | 154.33 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 72.83% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 2024-07-31 | 162.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240816C00350000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 157.67 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240830C00350000 | 2024-04-26 12:12PM EDT | 2024-08-30 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240920C00350000 | 2024-04-30 11:01AM EDT | 2024-09-20 | 165.08 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| SPY240930C00350000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 165.39 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SPY241220C00350000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 167.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,439 | 0.00% |
| SPY241231C00350000 | 2024-04-24 10:40AM EDT | 2024-12-31 | 167.34 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY250117C00350000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 161.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 0.00% |
| SPY250321C00350000 | 2024-04-29 3:12PM EDT | 2025-03-21 | 173.10 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| SPY250620C00350000 | 2024-05-01 10:09AM EDT | 2025-06-20 | 169.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 2025-09-19 | 170.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY251219C00350000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 184.61 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 0.00% |
| SPY260116C00350000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SPY261218C00350000 | 2024-04-30 3:38PM EDT | 2026-12-18 | 192.52 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00350000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 3,889 | 50.00% |
| SPY240517P00350000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 3,097 | 25.00% |
| SPY240531P00350000 | 2024-05-01 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 3,324 | 25.00% |
| SPY240607P00350000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 50 | 25.00% |
| SPY240621P00350000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 43,677 | 25.00% |
| SPY240628P00350000 | 2024-05-01 3:33PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 3,063 | 12.50% |
| SPY240719P00350000 | 2024-05-01 1:56PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 3,226 | 12.50% |
| SPY240731P00350000 | 2024-05-01 2:53PM EDT | 2024-07-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,384 | 12.50% |
| SPY240816P00350000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 2,391 | 12.50% |
| SPY240830P00350000 | 2024-04-30 11:41AM EDT | 2024-08-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,334 | 12.50% |
| SPY240920P00350000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 129 | 10,956 | 12.50% |
| SPY240930P00350000 | 2024-05-01 2:26PM EDT | 2024-09-30 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,734 | 12.50% |
| SPY241220P00350000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 33 | 18,957 | 6.25% |
| SPY241231P00350000 | 2024-05-01 11:07AM EDT | 2024-12-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,088 | 6.25% |
| SPY250117P00350000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 123 | 5,446 | 6.25% |
| SPY250321P00350000 | 2024-05-01 4:14PM EDT | 2025-03-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 1,258 | 6.25% |
| SPY250620P00350000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22,416 | 10,485 | 6.25% |
| SPY250919P00350000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 4.68 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
| SPY251219P00350000 | 2024-04-30 12:31PM EDT | 2025-12-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,296 | 6.25% |
| SPY260116P00350000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 5.59 | 0.00 | 0.00 | 0.00 | - | 13 | 439 | 6.25% |
| SPY261218P00350000 | 2024-05-01 12:19PM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 626 | 3.13% |
© 2024 Yahoo. All rights reserved.