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:466.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00466000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 39.75 | 46.99 | 47.20 | 0.00 | - | 6 | 1,650 | 38.32% |
| SPY240531C00466000 | 2024-04-26 11:28AM EDT | 2024-05-31 | 46.76 | 48.12 | 48.32 | +1.19 | +2.61% | 9 | 619 | 31.13% |
| SPY240621C00466000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 49.77 | 49.89 | 50.37 | +3.60 | +7.80% | 2 | 130 | 28.18% |
| SPY240628C00466000 | 2024-05-03 11:34AM EDT | 2024-06-28 | 48.59 | 50.05 | 50.52 | +10.58 | +27.83% | 5 | 1,630 | 26.65% |
| SPY240719C00466000 | 2024-04-12 2:49PM EDT | 2024-07-19 | 53.70 | 51.49 | 51.96 | 0.00 | - | 2 | 214 | 25.03% |
| SPY240731C00466000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 66.18 | 43.10 | 43.78 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 51.37 | 56.04 | 56.60 | 0.00 | - | - | 3 | 25.54% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 51.30 | 58.10 | 58.75 | 0.00 | - | 9 | 386 | 24.82% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 65.45 | 66.04 | 66.90 | 0.00 | - | 2 | 1 | 25.42% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00466000 | 2024-05-03 11:37AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | -0.17 | -56.67% | 2 | 4,861 | 22.07% |
| SPY240531P00466000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.32 | -0.26 | -45.61% | 45 | 3,381 | 18.23% |
| SPY240621P00466000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.99 | 0.97 | 0.98 | -0.53 | -34.87% | 34 | 6,082 | 17.28% |
| SPY240628P00466000 | 2024-05-03 3:34PM EDT | 2024-06-28 | 1.26 | 1.20 | 1.22 | -0.59 | -31.89% | 22 | 4,045 | 17.04% |
| SPY240719P00466000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 1.99 | 1.92 | 1.94 | -0.81 | -28.93% | 291 | 2,403 | 16.42% |
| SPY240731P00466000 | 2024-05-03 12:36PM EDT | 2024-07-31 | 2.43 | 2.34 | 2.37 | -1.27 | -34.32% | 6 | 538 | 16.19% |
| SPY240830P00466000 | 2024-05-01 12:01PM EDT | 2024-08-30 | 5.54 | 3.44 | 3.49 | 0.00 | - | 1 | 144 | 15.83% |
| SPY240930P00466000 | 2024-05-03 9:36AM EDT | 2024-09-30 | 4.94 | 4.54 | 4.62 | -1.81 | -26.81% | 1 | 673 | 15.56% |
| SPY241231P00466000 | 2024-04-26 12:57PM EDT | 2024-12-31 | 9.29 | 8.11 | 8.28 | 0.00 | - | 1 | 66 | 15.50% |
© 2024 Yahoo. All rights reserved.