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:355.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 0.00 | 0.00 | 0.00 | - | 53 | 52 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 106.71% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| SPY240621C00355000 | 2024-04-30 3:37PM EDT | 2024-06-21 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 0.00% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 102.23% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 72.16% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240830C00355000 | 2024-04-26 12:10PM EDT | 2024-08-30 | 159.62 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SPY240920C00355000 | 2024-04-30 10:07AM EDT | 2024-09-20 | 161.24 | 0.00 | 0.00 | 0.00 | - | 2 | 489 | 0.00% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 155.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,805 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 52.75% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY261218C00355000 | 2024-04-30 12:03PM EDT | 2026-12-18 | 190.24 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00355000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 433 | 50.00% |
| SPY240517P00355000 | 2024-05-01 10:01AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 83,515 | 25.00% |
| SPY240531P00355000 | 2024-05-01 11:11AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 50,689 | 25.00% |
| SPY240621P00355000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7,686 | 12.50% |
| SPY240628P00355000 | 2024-05-01 2:30PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 12.50% |
| SPY240719P00355000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 12.50% |
| SPY240731P00355000 | 2024-04-30 12:00PM EDT | 2024-07-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 12.50% |
| SPY240816P00355000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1,301 | 12.50% |
| SPY240830P00355000 | 2024-05-01 12:48PM EDT | 2024-08-30 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 266 | 12.50% |
| SPY240920P00355000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 117 | 4,205 | 12.50% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 2024-09-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 592 | 12.50% |
| SPY241220P00355000 | 2024-04-30 2:22PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,010 | 9,246 | 6.25% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 6.25% |
| SPY250117P00355000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 1,238 | 6.25% |
| SPY250321P00355000 | 2024-05-01 3:48PM EDT | 2025-03-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 42 | 717 | 6.25% |
| SPY250620P00355000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 18,398 | 9,923 | 6.25% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 2025-09-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPY251219P00355000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,484 | 6.25% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 5.94 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 858 | 3.13% |
© 2024 Yahoo. All rights reserved.