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:456.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00456000 | 2024-05-06 12:07PM EDT | 2024-05-17 | 59.21 | 61.08 | 61.42 | +10.78 | +22.26% | 3 | 108 | 44.58% |
| SPY240531C00456000 | 2024-05-02 10:41AM EDT | 2024-05-31 | 47.92 | 62.18 | 62.38 | 0.00 | - | 1 | 1,383 | 35.18% |
| SPY240621C00456000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 49.66 | 63.60 | 64.13 | 0.00 | - | 1 | 121 | 31.35% |
| SPY240628C00456000 | 2024-05-06 11:58AM EDT | 2024-06-28 | 62.11 | 63.69 | 64.21 | +3.93 | +6.75% | 1 | 1,419 | 29.41% |
| SPY240731C00456000 | 2024-04-10 12:25PM EDT | 2024-07-31 | 66.83 | 65.77 | 66.36 | 0.00 | - | 1 | 18 | 26.97% |
| SPY240930C00456000 | 2024-04-17 12:46PM EDT | 2024-09-30 | 59.89 | 70.77 | 71.46 | 0.00 | - | 1 | 2,206 | 26.54% |
| SPY241231C00456000 | 2024-05-02 11:47AM EDT | 2024-12-31 | 66.90 | 77.97 | 78.91 | 0.00 | - | 2 | 10 | 26.72% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00456000 | 2024-05-06 1:35PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 35 | 13,628 | 29.98% |
| SPY240531P00456000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 3 | 1,387 | 22.39% |
| SPY240621P00456000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 0.56 | 0.52 | 0.54 | -0.16 | -22.22% | 19 | 5,245 | 19.95% |
| SPY240628P00456000 | 2024-05-06 11:51AM EDT | 2024-06-28 | 0.77 | 0.67 | 0.69 | -0.13 | -14.44% | 10 | 314 | 19.47% |
| SPY240731P00456000 | 2024-05-06 9:46AM EDT | 2024-07-31 | 1.61 | 1.44 | 1.48 | -0.22 | -12.02% | 4 | 131 | 18.06% |
| SPY240930P00456000 | 2024-05-03 3:58PM EDT | 2024-09-30 | 3.80 | 3.18 | 3.23 | 0.00 | - | 2 | 1,574 | 17.04% |
| SPY241231P00456000 | 2024-05-06 3:57PM EDT | 2024-12-31 | 6.17 | 6.12 | 6.24 | -1.73 | -21.90% | 4 | 5 | 16.64% |
© 2024 Yahoo. All rights reserved.