SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:365.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 137.40 | 137.78 | 0.00 | - | 6 | 11 | 91.54% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 76.27% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 139.03 | 139.62 | 0.00 | - | 8 | 884 | 60.49% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 139.04 | 139.69 | 0.00 | - | 2 | 56 | 56.93% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 139.22 | 139.84 | 0.00 | - | 2 | 3 | 50.40% |
| SPY240731C00365000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 138.99 | 139.96 | 140.61 | 0.00 | - | - | 8 | 49.13% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 143.52 | 141.21 | 141.93 | 0.00 | - | 4 | 80 | 48.43% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 142.11 | 142.96 | 0.00 | - | 304 | 157 | 47.67% |
| SPY240920C00365000 | 2024-04-30 10:37AM EDT | 2024-09-20 | 150.54 | 143.37 | 144.17 | 0.00 | - | 2 | 1,119 | 46.17% |
| SPY240930C00365000 | 2024-04-26 3:55PM EDT | 2024-09-30 | 151.13 | 143.25 | 144.28 | 0.00 | - | 4 | 21 | 44.81% |
| SPY241220C00365000 | 2024-04-29 1:09PM EDT | 2024-12-20 | 156.46 | 147.63 | 148.67 | 0.00 | - | 2 | 1,011 | 41.68% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 154.56 | 155.89 | 0.00 | - | 2 | 1 | 48.39% |
| SPY250117C00365000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 156.82 | 147.87 | 149.43 | 0.00 | - | 9 | 1,226 | 40.21% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 51.07% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 155.83 | 157.81 | 0.00 | - | 2 | 106 | 38.59% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 162.73 | 166.26 | 0.00 | - | 1 | 35 | 37.29% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 162.91 | 166.62 | 0.00 | - | 1 | 18 | 36.65% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 175.00 | 179.50 | 0.00 | - | 1 | 44 | 35.33% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00365000 | 2024-05-01 10:00AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 31 | 62.89% |
| SPY240517P00365000 | 2024-04-29 11:40AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 3,626 | 53.32% |
| SPY240531P00365000 | 2024-04-30 2:08PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,442 | 42.48% |
| SPY240621P00365000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 1 | 17,860 | 36.28% |
| SPY240628P00365000 | 2024-04-30 11:41AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.26 | 0.00 | - | 1 | 800 | 35.06% |
| SPY240719P00365000 | 2024-05-01 10:47AM EDT | 2024-07-19 | 0.42 | 0.41 | 0.42 | +0.05 | +13.51% | 1 | 1,000 | 32.20% |
| SPY240731P00365000 | 2024-04-30 12:17PM EDT | 2024-07-31 | 0.47 | 0.48 | 0.50 | 0.00 | - | 13 | 190 | 30.81% |
| SPY240816P00365000 | 2024-04-29 3:29PM EDT | 2024-08-16 | 0.59 | 0.63 | 0.65 | 0.00 | - | 6 | 399 | 29.64% |
| SPY240830P00365000 | 2024-04-30 10:16AM EDT | 2024-08-30 | 0.68 | 0.77 | 0.78 | 0.00 | - | 5 | 253 | 28.75% |
| SPY240920P00365000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 1.03 | 0.99 | 1.01 | +0.09 | +9.57% | 43 | 3,905 | 27.77% |
| SPY240930P00365000 | 2024-04-30 2:43PM EDT | 2024-09-30 | 1.03 | 1.09 | 1.11 | 0.00 | - | 1 | 651 | 27.31% |
| SPY241220P00365000 | 2024-05-01 10:16AM EDT | 2024-12-20 | 2.20 | 2.12 | 2.16 | +0.21 | +10.55% | 1 | 5,371 | 25.20% |
| SPY241231P00365000 | 2024-04-30 2:03PM EDT | 2024-12-31 | 2.11 | 2.22 | 2.27 | 0.00 | - | 4 | 43 | 24.89% |
| SPY250117P00365000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 2.26 | 2.44 | 2.48 | 0.00 | - | 5 | 3,173 | 24.54% |
| SPY250321P00365000 | 2024-04-30 11:47AM EDT | 2025-03-21 | 3.08 | 3.20 | 3.25 | 0.00 | - | 2 | 443 | 23.46% |
| SPY250620P00365000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.52 | 4.32 | 4.43 | 0.00 | - | 6 | 719 | 22.41% |
| SPY250919P00365000 | 2024-04-30 3:48PM EDT | 2025-09-19 | 5.37 | 5.50 | 5.63 | 0.00 | - | 1 | 4 | 21.67% |
| SPY251219P00365000 | 2024-04-26 1:50PM EDT | 2025-12-19 | 6.35 | 6.58 | 6.74 | 0.00 | - | 1 | 2,515 | 21.01% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 6.84 | 7.08 | 0.00 | - | 8 | 32 | 20.84% |
| SPY261218P00365000 | 2024-04-29 10:59AM EDT | 2026-12-18 | 9.94 | 9.17 | 11.69 | 0.00 | - | 4 | 475 | 19.79% |
© 2024 Yahoo. All rights reserved.