SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:410.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00410000 | 2024-05-01 1:17PM EDT | 2024-05-03 | 90.41 | 92.65 | 93.05 | 0.00 | - | 2 | 1 | 119.92% |
| SPY240510C00410000 | 2024-04-26 10:12AM EDT | 2024-05-10 | 99.92 | 93.12 | 93.49 | 0.00 | - | 1 | 1 | 69.68% |
| SPY240517C00410000 | 2024-05-01 2:06PM EDT | 2024-05-17 | 93.00 | 93.78 | 94.19 | 0.00 | - | 2 | 24 | 60.28% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 94.13 | 94.19 | 0.00 | - | 2 | 5 | 51.65% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 94.68 | 95.11 | 0.00 | - | 8 | 237 | 50.72% |
| SPY240621C00410000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 97.15 | 95.71 | 95.98 | +2.55 | +2.70% | 1 | 12,831 | 42.09% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 95.49 | 96.02 | 0.00 | - | 2 | 88 | 39.59% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 96.64 | 96.99 | 0.00 | - | 6 | 87 | 36.43% |
| SPY240731C00410000 | 2024-04-26 10:28AM EDT | 2024-07-31 | 103.86 | 97.22 | 97.89 | 0.00 | - | 5 | 108 | 35.92% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 98.33 | 98.96 | 0.00 | - | 2 | 62 | 35.14% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 99.90 | 100.60 | 0.00 | - | - | 5 | 35.72% |
| SPY240920C00410000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 105.07 | 100.95 | 101.64 | 0.00 | - | 1 | 2,172 | 34.46% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 100.95 | 101.69 | 0.00 | - | 22 | 38 | 33.37% |
| SPY241220C00410000 | 2024-04-30 10:58AM EDT | 2024-12-20 | 113.28 | 106.60 | 107.53 | 0.00 | - | 2 | 11,136 | 32.81% |
| SPY241231C00410000 | 2024-04-30 1:21PM EDT | 2024-12-31 | 109.76 | 106.99 | 108.04 | 0.00 | - | 3 | 8 | 32.53% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 107.35 | 108.70 | 0.00 | - | 1 | 1,305 | 32.03% |
| SPY250321C00410000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 118.64 | 111.95 | 113.55 | 0.00 | - | 9 | 142 | 32.44% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 112.29 | 114.08 | 0.00 | - | 3 | 6 | 32.34% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 117.60 | 119.58 | 0.00 | - | 2 | 995 | 32.51% |
| SPY250919C00410000 | 2024-04-30 3:54PM EDT | 2025-09-19 | 125.04 | 121.31 | 124.96 | 0.00 | - | 1 | 1 | 32.44% |
| SPY251219C00410000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 132.31 | 126.34 | 129.46 | 0.00 | - | 3 | 1,994 | 32.12% |
| SPY260116C00410000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 127.03 | 126.38 | 129.91 | 0.00 | - | 19 | 160 | 31.61% |
| SPY261218C00410000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 150.50 | 141.20 | 145.50 | 0.00 | - | 2 | 114 | 31.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00410000 | 2024-05-01 12:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,884 | 84.38% |
| SPY240510P00410000 | 2024-05-01 11:59AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1,943 | 47.27% |
| SPY240517P00410000 | 2024-05-02 9:33AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 7,820 | 38.67% |
| SPY240524P00410000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.10 | 0.00 | - | 31 | 936 | 33.64% |
| SPY240531P00410000 | 2024-05-02 10:37AM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 62 | 2,010 | 30.71% |
| SPY240607P00410000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.20 | 0.00 | - | 28 | 53 | 29.00% |
| SPY240621P00410000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 5 | 27,587 | 26.91% |
| SPY240628P00410000 | 2024-05-02 10:10AM EDT | 2024-06-28 | 0.49 | 0.42 | 0.44 | +0.07 | +16.67% | 3 | 1,725 | 26.04% |
| SPY240719P00410000 | 2024-05-02 10:35AM EDT | 2024-07-19 | 0.75 | 0.71 | 0.72 | -0.07 | -8.54% | 10 | 3,450 | 24.27% |
| SPY240731P00410000 | 2024-05-01 3:00PM EDT | 2024-07-31 | 0.82 | 0.89 | 0.91 | 0.00 | - | 9 | 379 | 23.61% |
| SPY240816P00410000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 1.08 | 1.17 | 1.20 | 0.00 | - | 30 | 1,584 | 22.99% |
| SPY240830P00410000 | 2024-05-02 11:05AM EDT | 2024-08-30 | 1.44 | 1.41 | 1.44 | +0.01 | +0.70% | 14 | 104 | 22.46% |
| SPY240920P00410000 | 2024-05-02 10:50AM EDT | 2024-09-20 | 1.91 | 1.85 | 1.87 | -0.06 | -3.05% | 143 | 28,422 | 21.97% |
| SPY240930P00410000 | 2024-05-01 9:35AM EDT | 2024-09-30 | 2.22 | 2.00 | 2.03 | 0.00 | - | 2 | 204 | 21.64% |
| SPY241220P00410000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 3.80 | 3.77 | 3.81 | +0.24 | +6.74% | 7 | 10,797 | 20.53% |
| SPY241231P00410000 | 2024-04-30 10:07AM EDT | 2024-12-31 | 3.72 | 3.92 | 3.97 | 0.00 | - | 1 | 1,259 | 20.29% |
| SPY250117P00410000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 4.53 | 4.32 | 4.36 | +0.24 | +5.59% | 1 | 9,415 | 20.15% |
| SPY250321P00410000 | 2024-05-02 10:09AM EDT | 2025-03-21 | 5.95 | 5.56 | 5.64 | +0.20 | +3.48% | 2 | 923 | 19.55% |
| SPY250331P00410000 | 2024-05-02 10:08AM EDT | 2025-03-31 | 6.12 | 5.76 | 5.89 | +0.14 | +2.34% | 4 | 89 | 19.52% |
| SPY250620P00410000 | 2024-05-02 10:24AM EDT | 2025-06-20 | 7.60 | 7.35 | 7.49 | +0.02 | +0.26% | 4 | 8,201 | 18.96% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 8.82 | 9.11 | 9.50 | 0.00 | - | 1 | 176 | 18.68% |
| SPY251219P00410000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 10.43 | 10.72 | 11.23 | 0.00 | - | 2 | 1,285 | 18.33% |
| SPY260116P00410000 | 2024-04-26 2:35PM EDT | 2026-01-16 | 10.96 | 10.93 | 11.97 | 0.00 | - | 10 | 1,201 | 18.37% |
| SPY261218P00410000 | 2024-05-02 9:45AM EDT | 2026-12-18 | 15.70 | 14.65 | 17.61 | -0.20 | -1.26% | 460 | 1,002 | 17.44% |
© 2024 Yahoo. All rights reserved.