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:385.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00385000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 126.79 | 127.69 | 128.00 | +8.68 | +7.35% | 5 | 8 | 87.60% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-05-02 11:48AM EDT | 2024-06-21 | 120.20 | 129.59 | 130.11 | 0.00 | - | 4 | 7,340 | 56.40% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 129.60 | 130.13 | 0.00 | - | 2 | 28 | 52.81% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 129.95 | 130.49 | 0.00 | - | 2 | 191 | 46.94% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 130.62 | 131.23 | 0.00 | - | 2 | 4 | 45.61% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 131.87 | 132.45 | 0.00 | - | 4 | 1 | 44.71% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 2024-08-30 | 130.87 | 132.86 | 133.58 | 0.00 | - | 4 | 10 | 44.19% |
| SPY240920C00385000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 133.32 | 133.98 | 134.86 | +10.85 | +8.86% | 6 | 677 | 42.88% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 134.08 | 134.90 | 0.00 | - | 4 | 6 | 41.49% |
| SPY241220C00385000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 129.71 | 138.63 | 139.63 | 0.00 | - | 32 | 3,554 | 38.95% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 138.63 | 139.80 | 0.00 | - | 1 | 9 | 38.24% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 138.99 | 140.00 | 0.00 | - | 19 | 506 | 37.16% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 140.38 | 142.23 | 0.00 | - | 2 | 632 | 35.33% |
| SPY250620C00385000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 137.90 | 147.14 | 149.33 | 0.00 | - | 1 | 331 | 36.43% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 2025-09-19 | 146.86 | 150.86 | 153.90 | 0.00 | - | - | 8 | 35.84% |
| SPY251219C00385000 | 2024-05-01 3:01PM EDT | 2025-12-19 | 151.46 | 154.27 | 157.93 | 0.00 | - | 4 | 392 | 35.24% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 28.29% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 167.00 | 172.00 | 0.00 | - | 1 | 27 | 33.71% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00385000 | 2024-05-02 4:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,261 | 62.50% |
| SPY240517P00385000 | 2024-05-02 10:53AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 809 | 50.39% |
| SPY240531P00385000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 4 | 529 | 38.67% |
| SPY240607P00385000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.09 | 0.00 | - | 1 | 7 | 36.18% |
| SPY240621P00385000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.17 | -0.06 | -25.00% | 208 | 22,877 | 32.96% |
| SPY240628P00385000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 14 | 2,515 | 31.89% |
| SPY240719P00385000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.39 | 0.37 | 0.38 | -0.11 | -22.00% | 30 | 456 | 29.35% |
| SPY240731P00385000 | 2024-05-03 11:20AM EDT | 2024-07-31 | 0.48 | 0.45 | 0.47 | -0.08 | -14.29% | 102 | 140 | 28.17% |
| SPY240816P00385000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.63 | -0.14 | -18.42% | 7 | 139 | 27.16% |
| SPY240830P00385000 | 2024-05-03 10:28AM EDT | 2024-08-30 | 0.79 | 0.75 | 0.76 | -0.12 | -13.19% | 3 | 31 | 26.33% |
| SPY240920P00385000 | 2024-05-03 4:06PM EDT | 2024-09-20 | 1.01 | 0.99 | 1.01 | -0.16 | -13.68% | 98 | 8,633 | 25.51% |
| SPY240930P00385000 | 2024-05-03 3:54PM EDT | 2024-09-30 | 1.13 | 1.09 | 1.11 | -0.20 | -15.04% | 15 | 1,833 | 25.09% |
| SPY241220P00385000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 2.67 | 2.21 | 2.24 | 0.00 | - | 8 | 15,180 | 23.30% |
| SPY241231P00385000 | 2024-04-25 4:03PM EDT | 2024-12-31 | 2.92 | 2.32 | 2.37 | 0.00 | - | 2 | 129 | 23.05% |
| SPY250117P00385000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 2.60 | 2.58 | 2.60 | -0.25 | -8.77% | 9 | 9,990 | 22.76% |
| SPY250321P00385000 | 2024-05-03 12:09PM EDT | 2025-03-21 | 3.49 | 3.45 | 3.47 | -0.77 | -18.08% | 3 | 590 | 21.88% |
| SPY250331P00385000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 3.74 | 3.54 | 3.62 | -0.43 | -10.31% | 1 | 27 | 21.77% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 4.69 | 4.79 | 0.00 | - | 3 | 9,560 | 21.01% |
| SPY250919P00385000 | 2024-04-29 10:13AM EDT | 2025-09-19 | 6.50 | 6.08 | 6.21 | 0.00 | - | 2 | 10 | 20.47% |
| SPY251219P00385000 | 2024-04-30 12:51PM EDT | 2025-12-19 | 8.13 | 7.33 | 7.49 | 0.00 | - | 3 | 1,066 | 19.95% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 7.64 | 7.87 | 0.00 | - | 2 | 122 | 19.80% |
| SPY261218P00385000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 13.00 | 11.50 | 13.02 | 0.00 | - | 120 | 1,138 | 18.97% |
© 2024 Yahoo. All rights reserved.