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:452.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00452000 | 2024-05-02 1:21PM EDT | 2024-05-17 | 52.52 | 60.90 | 61.21 | 0.00 | - | 1 | 16 | 49.22% |
| SPY240531C00452000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 52.40 | 61.94 | 62.15 | 0.00 | - | 7 | 214 | 38.12% |
| SPY240621C00452000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 53.46 | 63.46 | 63.95 | 0.00 | - | 1 | 199 | 33.33% |
| SPY240628C00452000 | 2024-04-30 3:17PM EDT | 2024-06-28 | 57.27 | 63.55 | 64.04 | 0.00 | - | 1 | 222 | 31.34% |
| SPY240731C00452000 | 2024-04-19 10:19AM EDT | 2024-07-31 | 56.14 | 65.68 | 66.23 | 0.00 | - | 1 | 21 | 28.41% |
| SPY240930C00452000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 69.58 | 70.69 | 71.37 | 0.00 | - | 2 | 59 | 27.56% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 77.17 | 77.86 | 78.78 | +77.17 | - | - | 1 | 27.46% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00452000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 6 | 3,383 | 28.22% |
| SPY240531P00452000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.20 | -0.09 | -30.00% | 3 | 2,295 | 21.88% |
| SPY240621P00452000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.61 | -0.32 | -34.04% | 33 | 2,805 | 19.83% |
| SPY240628P00452000 | 2024-05-03 11:50AM EDT | 2024-06-28 | 0.81 | 0.76 | 0.77 | -0.47 | -36.72% | 4 | 567 | 19.40% |
| SPY240731P00452000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 1.65 | 1.59 | 1.61 | -0.59 | -26.34% | 6 | 25 | 18.10% |
| SPY240930P00452000 | 2024-05-01 9:48AM EDT | 2024-09-30 | 5.01 | 3.39 | 3.43 | 0.00 | - | 1 | 457 | 17.14% |
| SPY241231P00452000 | 2024-04-22 12:16PM EDT | 2024-12-31 | 9.94 | 6.34 | 6.49 | 0.00 | - | 1 | 6 | 16.75% |
© 2024 Yahoo. All rights reserved.