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:454.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00454000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 61.36 | 67.01 | 67.39 | 0.00 | - | 1 | 870 | 51.51% |
| SPY240531C00454000 | 2024-05-09 10:53AM EDT | 2024-05-31 | 66.71 | 68.04 | 68.40 | 0.00 | - | 1 | 722 | 39.78% |
| SPY240621C00454000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 69.79 | 69.41 | 70.08 | +4.79 | +7.37% | 2 | 98 | 34.10% |
| SPY240628C00454000 | 2024-04-17 10:17AM EDT | 2024-06-28 | 57.18 | 69.46 | 70.14 | 0.00 | - | 54 | 281 | 31.74% |
| SPY240731C00454000 | 2024-04-11 9:43AM EDT | 2024-07-31 | 69.53 | 71.40 | 72.17 | 0.00 | - | 2 | 48 | 28.55% |
| SPY240930C00454000 | 2024-04-04 3:21PM EDT | 2024-09-30 | 75.94 | 68.87 | 69.54 | 0.00 | - | 6 | 139 | 17.52% |
| SPY241231C00454000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 75.46 | 83.08 | 84.35 | 0.00 | - | - | 2 | 27.58% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00454000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 150 | 8,900 | 37.31% |
| SPY240531P00454000 | 2024-05-09 10:50AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 3 | 1,727 | 24.71% |
| SPY240621P00454000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 0.38 | 0.36 | 0.37 | -0.02 | -5.00% | 13 | 3,135 | 21.14% |
| SPY240628P00454000 | 2024-05-09 11:58AM EDT | 2024-06-28 | 0.58 | 0.48 | 0.50 | 0.00 | - | 2 | 282 | 20.62% |
| SPY240731P00454000 | 2024-05-10 10:43AM EDT | 2024-07-31 | 1.19 | 1.13 | 1.16 | -0.02 | -1.65% | 20 | 101 | 18.82% |
| SPY240930P00454000 | 2024-05-07 10:51AM EDT | 2024-09-30 | 3.00 | 2.63 | 2.67 | 0.00 | - | 6 | 127 | 17.50% |
| SPY241231P00454000 | 2024-05-03 10:03AM EDT | 2024-12-31 | 6.99 | 5.27 | 5.35 | 0.00 | - | 1 | 17 | 16.90% |
© 2024 Yahoo. All rights reserved.