SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00375000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 142.57 | 142.97 | 143.29 | +13.63 | +10.57% | 11 | 51 | 105.52% |
| SPY240531C00375000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 130.87 | 143.82 | 144.12 | 0.00 | - | 5 | 95 | 76.51% |
| SPY240607C00375000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 131.31 | 144.25 | 144.56 | 0.00 | - | - | 5 | 70.40% |
| SPY240621C00375000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 132.90 | 144.86 | 145.36 | 0.00 | - | 1 | 3,107 | 62.06% |
| SPY240628C00375000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 132.53 | 144.86 | 145.37 | 0.00 | - | 2 | 457 | 57.76% |
| SPY240719C00375000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 137.99 | 145.13 | 145.65 | 0.00 | - | 1 | 3 | 50.68% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 145.76 | 146.35 | 0.00 | - | 4 | 7 | 49.14% |
| SPY240816C00375000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 134.31 | 146.96 | 147.51 | 0.00 | - | 6 | 6 | 48.07% |
| SPY240830C00375000 | 2024-05-07 11:48AM EDT | 2024-08-30 | 148.86 | 147.90 | 148.57 | +8.43 | +6.00% | 2 | 12 | 47.38% |
| SPY240920C00375000 | 2024-04-29 9:36AM EDT | 2024-09-20 | 143.17 | 149.06 | 149.71 | 0.00 | - | 2 | 2,215 | 45.72% |
| SPY240930C00375000 | 2024-05-06 3:39PM EDT | 2024-09-30 | 147.10 | 149.05 | 149.82 | 0.00 | - | 4 | 29 | 44.32% |
| SPY241220C00375000 | 2024-05-07 2:06PM EDT | 2024-12-20 | 153.60 | 153.29 | 154.22 | +14.44 | +10.38% | 2 | 1,079 | 41.19% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 142.94 | 145.84 | 0.00 | - | 2 | 10 | 28.41% |
| SPY250117C00375000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 136.98 | 153.57 | 154.94 | 0.00 | - | 1 | 394 | 39.66% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 46.72% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 157.19 | 159.18 | 0.00 | - | - | 3 | 38.91% |
| SPY250620C00375000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 147.84 | 161.09 | 163.39 | 0.00 | - | 4 | 14 | 38.10% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 159.61 | 167.76 | 171.56 | 0.00 | - | 12 | 197 | 36.62% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 162.90 | 166.76 | 0.00 | - | 1 | 181 | 32.99% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 30.81% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00375000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 106.25% |
| SPY240517P00375000 | 2024-05-07 11:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 11,489 | 57.81% |
| SPY240531P00375000 | 2024-05-07 4:00PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 3,810 | 45.90% |
| SPY240607P00375000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | 0.00 | - | 100 | 140 | 41.80% |
| SPY240621P00375000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.13 | 0.00 | - | 33 | 25,052 | 37.21% |
| SPY240628P00375000 | 2024-05-07 9:31AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 4 | 4,131 | 35.74% |
| SPY240719P00375000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.27 | 0.28 | 0.29 | -0.03 | -10.00% | 1 | 5,851 | 32.32% |
| SPY240731P00375000 | 2024-05-07 12:09PM EDT | 2024-07-31 | 0.34 | 0.35 | 0.36 | -0.04 | -10.53% | 12 | 271 | 30.86% |
| SPY240816P00375000 | 2024-05-07 2:37PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | -0.20 | -29.41% | 7 | 304 | 29.61% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 0.98 | 0.57 | 0.59 | 0.00 | - | 2 | 25 | 28.57% |
| SPY240920P00375000 | 2024-05-07 9:31AM EDT | 2024-09-20 | 0.76 | 0.77 | 0.79 | -0.07 | -8.43% | 100 | 15,867 | 27.54% |
| SPY240930P00375000 | 2024-05-06 10:40AM EDT | 2024-09-30 | 0.91 | 0.85 | 0.88 | 0.00 | - | 2 | 228 | 27.06% |
| SPY241220P00375000 | 2024-05-07 11:38AM EDT | 2024-12-20 | 1.80 | 1.76 | 1.80 | -0.05 | -2.70% | 1 | 11,291 | 24.81% |
| SPY241231P00375000 | 2024-04-29 10:37AM EDT | 2024-12-31 | 2.39 | 1.86 | 1.90 | 0.00 | - | 1 | 477 | 24.49% |
| SPY250117P00375000 | 2024-05-07 12:46PM EDT | 2025-01-17 | 2.05 | 2.05 | 2.10 | -0.16 | -7.24% | 26 | 9,569 | 24.16% |
| SPY250321P00375000 | 2024-05-07 2:49PM EDT | 2025-03-21 | 2.81 | 2.76 | 2.82 | -0.13 | -4.42% | 13 | 443 | 23.08% |
| SPY250331P00375000 | 2024-05-07 10:59AM EDT | 2025-03-31 | 2.91 | 2.86 | 2.94 | -0.03 | -1.02% | 4 | 27 | 22.95% |
| SPY250620P00375000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 3.90 | 3.82 | 3.91 | -0.60 | -13.33% | 4 | 6,491 | 22.01% |
| SPY250919P00375000 | 2024-05-01 11:15AM EDT | 2025-09-19 | 6.28 | 4.99 | 5.13 | 0.00 | - | 1 | 4 | 21.36% |
| SPY251219P00375000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 6.13 | 6.09 | 6.26 | -0.36 | -5.55% | 1 | 3,108 | 20.76% |
| SPY260116P00375000 | 2024-05-06 3:28PM EDT | 2026-01-16 | 6.70 | 6.40 | 6.59 | 0.00 | - | 3 | 62 | 20.59% |
| SPY261218P00375000 | 2024-05-03 10:21AM EDT | 2026-12-18 | 10.91 | 8.59 | 10.10 | 0.00 | - | 1 | 907 | 18.92% |
© 2024 Yahoo. All rights reserved.