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:453.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00453000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 48.78 | 59.91 | 60.21 | 0.00 | - | 4 | 899 | 48.56% |
| SPY240531C00453000 | 2024-04-30 2:16PM EDT | 2024-05-31 | 55.48 | 60.95 | 61.16 | 0.00 | - | 8 | 660 | 37.66% |
| SPY240621C00453000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 55.55 | 62.48 | 62.97 | 0.00 | - | 2 | 2,069 | 32.97% |
| SPY240628C00453000 | 2024-05-02 10:08AM EDT | 2024-06-28 | 52.13 | 62.58 | 63.07 | 0.00 | - | 1 | 50 | 31.02% |
| SPY240731C00453000 | 2024-04-25 10:17AM EDT | 2024-07-31 | 54.33 | 64.73 | 65.28 | 0.00 | - | 3 | 41 | 28.16% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 2024-09-30 | 74.08 | 69.78 | 70.46 | 0.00 | - | 2 | 88 | 27.37% |
| SPY241231C00453000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 76.31 | 77.00 | 77.92 | 0.00 | - | 4 | 4 | 27.32% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00453000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 4 | 5,281 | 27.78% |
| SPY240531P00453000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 440 | 1,616 | 21.70% |
| SPY240621P00453000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.63 | -0.27 | -29.03% | 1 | 10,690 | 19.65% |
| SPY240628P00453000 | 2024-05-03 11:57AM EDT | 2024-06-28 | 0.82 | 0.78 | 0.79 | -0.39 | -32.23% | 2 | 1,537 | 19.21% |
| SPY240731P00453000 | 2024-05-03 2:58PM EDT | 2024-07-31 | 1.70 | 1.63 | 1.66 | -0.82 | -32.54% | 1 | 233 | 17.99% |
| SPY240930P00453000 | 2024-05-03 4:10PM EDT | 2024-09-30 | 3.50 | 3.46 | 3.50 | -3.07 | -46.73% | 50 | 155 | 17.03% |
| SPY241231P00453000 | 2024-03-14 12:17PM EDT | 2024-12-31 | 8.82 | 8.96 | 9.27 | 0.00 | - | 1 | 3 | 19.09% |
© 2024 Yahoo. All rights reserved.