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:462.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00462000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 50.77 | 50.97 | 51.18 | +2.20 | +4.53% | 1 | 20 | 40.80% |
| SPY240531C00462000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 48.99 | 52.05 | 52.26 | +1.66 | +3.51% | 1 | 639 | 32.92% |
| SPY240621C00462000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 51.69 | 53.74 | 54.22 | 0.00 | - | 2 | 329 | 29.52% |
| SPY240628C00462000 | 2024-05-01 10:22AM EDT | 2024-06-28 | 44.04 | 53.88 | 54.36 | 0.00 | - | 1 | 692 | 27.90% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 45.30 | 55.22 | 55.70 | 0.00 | - | 1 | 160 | 26.02% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 69.88 | 46.62 | 47.30 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240830C00462000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 51.85 | 59.65 | 60.22 | 0.00 | - | 10 | 15 | 26.37% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 61.65 | 62.31 | 0.00 | - | 2 | 332 | 25.56% |
| SPY241231C00462000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 68.76 | 69.37 | 70.25 | 0.00 | - | 2 | 6 | 25.98% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00462000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 85 | 3,138 | 23.54% |
| SPY240531P00462000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.27 | -0.16 | -36.36% | 38 | 466 | 19.07% |
| SPY240621P00462000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.85 | -0.39 | -30.95% | 65 | 3,972 | 17.95% |
| SPY240628P00462000 | 2024-05-03 9:30AM EDT | 2024-06-28 | 1.12 | 1.04 | 1.06 | -0.50 | -30.86% | 52 | 760 | 17.64% |
| SPY240719P00462000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 1.78 | 1.70 | 1.72 | -1.21 | -40.47% | 2 | 799 | 16.97% |
| SPY240731P00462000 | 2024-05-03 1:08PM EDT | 2024-07-31 | 2.16 | 2.08 | 2.11 | -0.80 | -27.03% | 44 | 654 | 16.69% |
| SPY240830P00462000 | 2024-05-01 9:39AM EDT | 2024-08-30 | 4.83 | 3.13 | 3.17 | 0.00 | - | 3 | 1,138 | 16.31% |
| SPY240930P00462000 | 2024-05-03 11:04AM EDT | 2024-09-30 | 4.61 | 4.15 | 4.23 | -1.34 | -22.52% | 1 | 426 | 15.99% |
| SPY241231P00462000 | 2024-05-01 10:13AM EDT | 2024-12-31 | 10.20 | 7.55 | 7.72 | 0.00 | - | 10 | 18 | 15.85% |
© 2024 Yahoo. All rights reserved.