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:461.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00461000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 46.45 | 51.96 | 52.17 | 0.00 | - | 1 | 160 | 41.38% |
| SPY240531C00461000 | 2024-04-17 12:05PM EDT | 2024-05-31 | 44.92 | 53.04 | 53.25 | 0.00 | - | 1 | 407 | 33.37% |
| SPY240621C00461000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 54.15 | 54.71 | 55.19 | +0.79 | +1.48% | 1 | 241 | 29.87% |
| SPY240628C00461000 | 2024-04-30 3:17PM EDT | 2024-06-28 | 48.72 | 54.84 | 55.32 | 0.00 | - | 3 | 690 | 28.21% |
| SPY240719C00461000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 46.64 | 56.16 | 56.64 | 0.00 | - | 23 | 229 | 26.27% |
| SPY240731C00461000 | 2024-05-03 12:47PM EDT | 2024-07-31 | 56.79 | 57.23 | 57.76 | +0.36 | +0.64% | 100 | 9 | 26.09% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 60.56 | 61.13 | 0.00 | - | 2 | 15 | 26.58% |
| SPY240930C00461000 | 2024-04-29 4:01PM EDT | 2024-09-30 | 62.38 | 62.55 | 63.21 | 0.00 | - | 2 | 193 | 25.75% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 70.21 | 71.09 | 0.00 | - | 2 | 6 | 26.11% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00461000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 5 | 6,000 | 23.98% |
| SPY240531P00461000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 0.31 | 0.25 | 0.26 | -0.11 | -26.19% | 13 | 325 | 19.29% |
| SPY240621P00461000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.83 | 0.81 | 0.82 | -0.45 | -35.16% | 14 | 3,480 | 18.10% |
| SPY240628P00461000 | 2024-05-03 4:14PM EDT | 2024-06-28 | 1.02 | 1.01 | 1.02 | -0.51 | -33.33% | 17 | 822 | 17.78% |
| SPY240719P00461000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.71 | 1.65 | 1.67 | -0.58 | -25.33% | 32 | 1,919 | 17.11% |
| SPY240731P00461000 | 2024-05-03 3:25PM EDT | 2024-07-31 | 2.10 | 2.03 | 2.05 | -0.67 | -24.19% | 7 | 616 | 16.82% |
| SPY240830P00461000 | 2024-05-01 12:01PM EDT | 2024-08-30 | 4.89 | 3.06 | 3.09 | 0.00 | - | 1 | 681 | 16.42% |
| SPY240930P00461000 | 2024-04-30 9:45AM EDT | 2024-09-30 | 4.82 | 4.07 | 4.14 | 0.00 | - | 1 | 421 | 16.10% |
| SPY241231P00461000 | 2024-05-01 3:35PM EDT | 2024-12-31 | 9.05 | 7.42 | 7.58 | 0.00 | - | 40 | 25 | 15.93% |
© 2024 Yahoo. All rights reserved.