SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:441.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00441000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 75.18 | 77.77 | 77.89 | 0.00 | - | 3 | 377 | 41.35% |
| SPY240621C00441000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 76.11 | 79.26 | 79.71 | 0.00 | - | 1 | 1,737 | 37.03% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 2024-06-28 | 69.53 | 79.31 | 79.76 | 0.00 | - | 3 | 243 | 34.59% |
| SPY240731C00441000 | 2024-03-18 2:50PM EDT | 2024-07-31 | 83.03 | 68.04 | 68.79 | 0.00 | - | 55 | 34 | 0.00% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 2024-09-30 | 76.23 | 85.53 | 86.12 | 0.00 | - | 2 | 689 | 29.52% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 86.69 | 91.85 | 92.55 | 0.00 | - | - | 1 | 28.75% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00441000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | 0.00 | - | 7 | 288 | 27.05% |
| SPY240621P00441000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 11 | 3,417 | 22.93% |
| SPY240628P00441000 | 2024-05-02 9:30AM EDT | 2024-06-28 | 0.86 | 0.44 | 0.44 | 0.00 | - | 1 | 2,088 | 22.25% |
| SPY240731P00441000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 0.99 | 0.99 | 1.01 | 0.00 | - | 3 | 55 | 20.31% |
| SPY240930P00441000 | 2024-04-29 9:45AM EDT | 2024-09-30 | 3.42 | 2.29 | 2.32 | 0.00 | - | 1 | 2,025 | 18.74% |
| SPY241018P00441000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 3.32 | 2.69 | 2.85 | 0.00 | - | 15 | 15 | 18.67% |
| SPY241231P00441000 | 2024-04-17 1:06PM EDT | 2024-12-31 | 9.08 | 4.62 | 4.67 | 0.00 | - | 2 | 12 | 17.90% |
© 2024 Yahoo. All rights reserved.