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:465.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00465000 | 2024-05-06 2:02PM EDT | 2024-05-10 | 50.58 | 52.66 | 52.96 | 0.00 | - | 6 | 51 | 61.87% |
| SPY240517C00465000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 54.04 | 53.22 | 53.52 | +2.63 | +5.12% | 2 | 444 | 43.85% |
| SPY240524C00465000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 54.67 | 53.93 | 54.14 | +4.49 | +8.95% | 2 | 174 | 37.73% |
| SPY240531C00465000 | 2024-05-06 4:05PM EDT | 2024-05-31 | 53.51 | 54.36 | 54.56 | 0.00 | - | 4 | 1,686 | 33.77% |
| SPY240607C00465000 | 2024-04-29 3:08PM EDT | 2024-06-07 | 46.78 | 54.98 | 55.19 | 0.00 | - | 34 | 32 | 31.98% |
| SPY240614C00465000 | 2024-05-07 12:13PM EDT | 2024-06-14 | 56.44 | 55.68 | 55.89 | +7.56 | +15.47% | 2 | 1 | 30.95% |
| SPY240621C00465000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 56.84 | 55.95 | 56.40 | +4.04 | +7.65% | 2 | 15,423 | 29.74% |
| SPY240628C00465000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 53.17 | 56.06 | 56.51 | 0.00 | - | 1 | 3,220 | 27.95% |
| SPY240719C00465000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 51.43 | 57.33 | 57.78 | 0.00 | - | 26 | 407 | 25.92% |
| SPY240731C00465000 | 2024-05-06 10:24AM EDT | 2024-07-31 | 55.91 | 58.38 | 58.87 | 0.00 | - | 9 | 18 | 25.74% |
| SPY240816C00465000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 60.92 | 60.20 | 60.64 | +3.11 | +5.38% | 29 | 2,191 | 26.01% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 61.68 | 62.20 | 0.00 | - | 4 | 40 | 26.26% |
| SPY240920C00465000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 64.33 | 63.44 | 63.94 | +3.53 | +5.81% | 16 | 4,544 | 26.01% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 63.65 | 64.23 | 0.00 | - | 2 | 306 | 25.41% |
| SPY241220C00465000 | 2024-05-07 2:52PM EDT | 2024-12-20 | 71.27 | 71.03 | 71.73 | +1.44 | +2.06% | 145 | 8,071 | 26.16% |
| SPY241231C00465000 | 2024-05-03 3:33PM EDT | 2024-12-31 | 66.75 | 71.31 | 72.11 | 0.00 | - | 1 | 37 | 25.83% |
| SPY250117C00465000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 73.61 | 72.47 | 73.44 | +2.31 | +3.24% | 18 | 1,801 | 25.88% |
| SPY250321C00465000 | 2024-05-07 11:05AM EDT | 2025-03-21 | 78.92 | 77.94 | 79.14 | +1.86 | +2.41% | 7 | 386 | 26.67% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 2025-03-31 | 65.74 | 78.19 | 79.55 | 0.00 | - | - | 1 | 26.50% |
| SPY250620C00465000 | 2024-05-06 3:10PM EDT | 2025-06-20 | 84.34 | 84.46 | 86.02 | 0.00 | - | 2 | 605 | 27.14% |
| SPY250919C00465000 | 2024-04-30 1:52PM EDT | 2025-09-19 | 83.57 | 90.35 | 92.46 | 0.00 | - | - | 3 | 27.57% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 95.61 | 98.43 | +11.63 | +13.65% | 1 | 1,586 | 27.91% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 96.46 | 99.53 | 0.00 | - | 10 | 52 | 27.73% |
| SPY261218C00465000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 111.74 | 113.00 | 118.00 | 0.00 | - | 1 | 22 | 28.49% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00465000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,532 | 37.50% |
| SPY240517P00465000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 423 | 29,574 | 26.07% |
| SPY240524P00465000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 456 | 3,005 | 22.36% |
| SPY240531P00465000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 383 | 7,054 | 20.14% |
| SPY240607P00465000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 185 | 1,249 | 18.97% |
| SPY240614P00465000 | 2024-05-07 2:53PM EDT | 2024-06-14 | 0.50 | 0.47 | 0.49 | -0.06 | -10.71% | 21 | 124 | 18.64% |
| SPY240621P00465000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.66 | -0.06 | -8.33% | 559 | 25,566 | 18.19% |
| SPY240628P00465000 | 2024-05-07 3:26PM EDT | 2024-06-28 | 0.87 | 0.83 | 0.85 | -0.09 | -9.37% | 4,332 | 7,401 | 17.87% |
| SPY240719P00465000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.42 | 1.41 | 1.43 | -0.08 | -5.33% | 130 | 33,017 | 17.06% |
| SPY240731P00465000 | 2024-05-07 11:35AM EDT | 2024-07-31 | 1.80 | 1.75 | 1.77 | -0.11 | -5.76% | 14 | 999 | 16.71% |
| SPY240816P00465000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 2.29 | 2.26 | 2.28 | -0.12 | -4.98% | 36 | 8,421 | 16.44% |
| SPY240830P00465000 | 2024-05-07 3:49PM EDT | 2024-08-30 | 2.74 | 2.69 | 2.73 | -0.36 | -11.61% | 16 | 339 | 16.25% |
| SPY240920P00465000 | 2024-05-07 2:02PM EDT | 2024-09-20 | 3.47 | 3.39 | 3.42 | -0.10 | -2.80% | 32 | 17,976 | 16.03% |
| SPY240930P00465000 | 2024-05-07 1:27PM EDT | 2024-09-30 | 3.67 | 3.69 | 3.74 | -0.18 | -4.68% | 33 | 966 | 15.93% |
| SPY241018P00465000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 4.33 | 4.27 | 4.44 | -2.70 | -38.41% | 1 | 1 | 15.94% |
| SPY241031P00465000 | 2024-05-06 2:16PM EDT | 2024-10-31 | 4.81 | 4.69 | 4.82 | -0.30 | -5.87% | 2 | 103 | 15.80% |
| SPY241220P00465000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 6.79 | 6.65 | 6.72 | -0.46 | -6.34% | 5 | 6,469 | 15.81% |
| SPY241231P00465000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 7.56 | 6.93 | 7.08 | 0.00 | - | 5 | 223 | 15.77% |
| SPY250117P00465000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 7.68 | 7.50 | 7.61 | -0.26 | -3.27% | 24 | 7,631 | 15.69% |
| SPY250321P00465000 | 2024-05-07 3:08PM EDT | 2025-03-21 | 9.70 | 9.51 | 9.66 | -0.64 | -6.19% | 11 | 2,636 | 15.57% |
| SPY250331P00465000 | 2024-05-06 3:49PM EDT | 2025-03-31 | 10.03 | 9.66 | 10.08 | +0.03 | +0.30% | 1 | 2,010 | 15.62% |
| SPY250620P00465000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 12.40 | 12.16 | 12.41 | -0.34 | -2.67% | 4 | 578 | 15.42% |
| SPY250919P00465000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 15.05 | 14.49 | 15.19 | -1.77 | -10.52% | 2 | 7 | 15.43% |
| SPY251219P00465000 | 2024-05-06 3:47PM EDT | 2025-12-19 | 17.65 | 16.76 | 17.52 | 0.00 | - | 23 | 2,454 | 15.30% |
| SPY260116P00465000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 18.08 | 17.05 | 18.37 | 0.00 | - | 90 | 986 | 15.34% |
| SPY261218P00465000 | 2024-04-30 9:58AM EDT | 2026-12-18 | 25.80 | 22.53 | 26.01 | 0.00 | - | 2 | 946 | 15.08% |
© 2024 Yahoo. All rights reserved.