SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:460.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00460000 | 2024-05-06 1:07PM EDT | 2024-05-07 | 54.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240508C00460000 | 2024-05-03 3:48PM EDT | 2024-05-08 | 51.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240509C00460000 | 2024-04-26 10:05AM EDT | 2024-05-09 | 49.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00460000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 55.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240517C00460000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.00% |
| SPY240524C00460000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 53.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00460000 | 2024-05-06 11:28AM EDT | 2024-05-31 | 56.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240607C00460000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 56.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240614C00460000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 59.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621C00460000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 57.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00460000 | 2024-05-06 9:50AM EDT | 2024-06-28 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00460000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| SPY240731C00460000 | 2024-05-06 2:05PM EDT | 2024-07-31 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00460000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00460000 | 2024-05-06 1:37PM EDT | 2024-08-30 | 64.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00460000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 66.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 2024-10-31 | 68.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00460000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 74.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY241231C00460000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 70.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00460000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 74.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00460000 | 2024-05-03 12:24PM EDT | 2025-03-21 | 77.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00460000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 86.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00460000 | 2024-05-01 1:59PM EDT | 2025-12-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00460000 | 2024-04-30 1:05PM EDT | 2026-01-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00460000 | 2024-05-06 9:56AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240508P00460000 | 2024-05-06 3:41PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240509P00460000 | 2024-05-06 3:49PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240510P00460000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 25.00% |
| SPY240513P00460000 | 2024-05-06 3:49PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 12.50% |
| SPY240515P00460000 | 2024-05-06 1:44PM EDT | 2024-05-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| SPY240516P00460000 | 2024-05-03 1:33PM EDT | 2024-05-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240517P00460000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,147 | 0 | 12.50% |
| SPY240524P00460000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| SPY240531P00460000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| SPY240607P00460000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| SPY240614P00460000 | 2024-05-06 3:41PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240621P00460000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 6.25% |
| SPY240628P00460000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 0.77 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| SPY240719P00460000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY240731P00460000 | 2024-05-06 3:54PM EDT | 2024-07-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SPY240816P00460000 | 2024-05-06 4:12PM EDT | 2024-08-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPY240830P00460000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240920P00460000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| SPY240930P00460000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 3.46 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| SPY241018P00460000 | 2024-05-06 12:22PM EDT | 2024-10-18 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241031P00460000 | 2024-05-06 12:17PM EDT | 2024-10-31 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220P00460000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 3.13% |
| SPY241231P00460000 | 2024-05-06 4:00PM EDT | 2024-12-31 | 6.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250117P00460000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250321P00460000 | 2024-05-06 2:39PM EDT | 2025-03-21 | 9.33 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| SPY250331P00460000 | 2024-05-02 1:26PM EDT | 2025-03-31 | 11.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620P00460000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 11.81 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SPY250919P00460000 | 2024-05-01 10:47AM EDT | 2025-09-19 | 17.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY251219P00460000 | 2024-05-06 3:55PM EDT | 2025-12-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPY260116P00460000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY261218P00460000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.