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:430.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00430000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 82.99 | 82.82 | 83.13 | +6.46 | +8.44% | 390 | 2,639 | 62.01% |
| SPY240524C00430000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 83.19 | 83.40 | 83.72 | +10.32 | +14.16% | 3 | 18 | 53.70% |
| SPY240531C00430000 | 2024-05-02 12:54PM EDT | 2024-05-31 | 82.34 | 83.77 | 84.09 | +7.92 | +10.64% | 1 | 220 | 48.78% |
| SPY240621C00430000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 85.08 | 85.07 | 85.58 | +6.07 | +7.68% | 14 | 69,097 | 41.26% |
| SPY240628C00430000 | 2024-05-01 1:18PM EDT | 2024-06-28 | 74.22 | 85.12 | 85.62 | 0.00 | - | 3 | 418 | 38.65% |
| SPY240719C00430000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 76.00 | 85.90 | 86.41 | 0.00 | - | 1 | 660 | 34.62% |
| SPY240731C00430000 | 2024-04-29 10:55AM EDT | 2024-07-31 | 85.63 | 86.75 | 87.32 | 0.00 | - | 8 | 36 | 33.93% |
| SPY240816C00430000 | 2024-05-02 12:54PM EDT | 2024-08-16 | 87.48 | 88.29 | 88.82 | +8.04 | +10.12% | 1 | 176 | 33.70% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 2024-08-30 | 88.29 | 89.53 | 90.16 | +8.59 | +10.78% | 1 | 26 | 33.59% |
| SPY240920C00430000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 84.40 | 90.94 | 91.73 | 0.00 | - | 1 | 1,493 | 32.96% |
| SPY240930C00430000 | 2024-04-26 3:49PM EDT | 2024-09-30 | 89.55 | 91.12 | 91.85 | 0.00 | - | 11 | 225 | 31.97% |
| SPY241220C00430000 | 2024-05-02 12:01PM EDT | 2024-12-20 | 96.00 | 97.11 | 97.97 | +6.80 | +7.62% | 3 | 9,140 | 31.30% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 97.23 | 98.23 | 0.00 | - | 2 | 231 | 30.80% |
| SPY250117C00430000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 97.38 | 98.02 | 99.27 | +7.38 | +8.20% | 2 | 1,674 | 30.60% |
| SPY250321C00430000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 102.30 | 102.80 | 104.26 | 0.00 | - | 9 | 827 | 30.94% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 2025-03-31 | 102.43 | 102.91 | 104.56 | 0.00 | - | 4 | 44 | 30.68% |
| SPY250620C00430000 | 2024-05-02 12:06PM EDT | 2025-06-20 | 101.56 | 108.37 | 110.21 | 0.00 | - | 1 | 256 | 30.86% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 113.29 | 115.84 | 0.00 | - | 2 | 0 | 30.88% |
| SPY251219C00430000 | 2024-05-01 10:38AM EDT | 2025-12-19 | 111.20 | 117.76 | 121.11 | 0.00 | - | 1 | 1,778 | 30.91% |
| SPY260116C00430000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 113.38 | 118.41 | 121.80 | 0.00 | - | 5 | 56 | 30.52% |
| SPY261218C00430000 | 2024-04-30 12:52PM EDT | 2026-12-18 | 133.00 | 133.50 | 138.50 | 0.00 | - | 2 | 41 | 30.68% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00430000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 515 | 2,902 | 47.66% |
| SPY240517P00430000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 192 | 230,749 | 36.33% |
| SPY240524P00430000 | 2024-05-03 2:08PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 55 | 2,002 | 30.76% |
| SPY240531P00430000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 37 | 2,533 | 27.44% |
| SPY240607P00430000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 5 | 49 | 25.98% |
| SPY240621P00430000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.13 | -27.08% | 1,082 | 91,539 | 24.05% |
| SPY240628P00430000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 0.45 | 0.44 | 0.46 | -0.13 | -22.41% | 31 | 2,021 | 23.38% |
| SPY240719P00430000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 0.77 | 0.77 | 0.78 | -0.27 | -25.96% | 51 | 8,626 | 21.85% |
| SPY240731P00430000 | 2024-05-03 3:35PM EDT | 2024-07-31 | 1.00 | 0.96 | 0.98 | -0.25 | -20.00% | 9 | 398 | 21.23% |
| SPY240816P00430000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 1.29 | 1.28 | 1.30 | -0.33 | -20.37% | 217 | 2,416 | 20.70% |
| SPY240830P00430000 | 2024-05-03 2:15PM EDT | 2024-08-30 | 1.63 | 1.56 | 1.59 | -0.32 | -16.41% | 39 | 671 | 20.32% |
| SPY240920P00430000 | 2024-05-03 4:04PM EDT | 2024-09-20 | 2.05 | 2.02 | 2.05 | -0.44 | -17.67% | 125 | 32,239 | 19.87% |
| SPY240930P00430000 | 2024-05-03 2:32PM EDT | 2024-09-30 | 2.28 | 2.22 | 2.25 | -0.72 | -24.00% | 3 | 2,815 | 19.64% |
| SPY241220P00430000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 4.28 | 4.21 | 4.26 | -0.97 | -18.48% | 3 | 13,208 | 18.82% |
| SPY241231P00430000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 4.54 | 4.43 | 4.49 | -0.91 | -16.70% | 5 | 359 | 18.68% |
| SPY250117P00430000 | 2024-05-03 4:03PM EDT | 2025-01-17 | 4.91 | 4.87 | 4.89 | -0.72 | -12.79% | 64 | 13,120 | 18.53% |
| SPY250321P00430000 | 2024-05-03 3:47PM EDT | 2025-03-21 | 6.40 | 6.26 | 6.40 | -1.10 | -14.67% | 25 | 2,941 | 18.14% |
| SPY250331P00430000 | 2024-05-03 3:55PM EDT | 2025-03-31 | 6.61 | 6.36 | 6.79 | -0.97 | -12.80% | 51 | 215 | 18.23% |
| SPY250620P00430000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 8.48 | 8.36 | 8.52 | -1.10 | -11.48% | 18 | 1,941 | 17.72% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 2025-09-19 | 12.17 | 10.13 | 10.83 | 0.00 | - | 1 | 18 | 17.60% |
| SPY251219P00430000 | 2024-05-03 3:24PM EDT | 2025-12-19 | 12.43 | 12.01 | 12.83 | -1.57 | -11.21% | 3 | 1,000 | 17.36% |
| SPY260116P00430000 | 2024-05-03 12:36PM EDT | 2026-01-16 | 13.00 | 12.30 | 13.49 | -0.81 | -5.87% | 6 | 1,286 | 17.34% |
| SPY261218P00430000 | 2024-05-02 11:56AM EDT | 2026-12-18 | 19.53 | 16.56 | 19.75 | 0.00 | - | 2 | 777 | 16.64% |
© 2024 Yahoo. All rights reserved.