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:467.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00467000 | 2024-05-10 11:44AM EDT | 2024-05-17 | 53.34 | 54.03 | 54.41 | +21.75 | +68.85% | 2 | 362 | 46.19% |
| SPY240531C00467000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.80 | 55.18 | 55.35 | 0.00 | - | 1 | 870 | 33.05% |
| SPY240621C00467000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 53.82 | 56.62 | 57.28 | 0.00 | - | 1 | 82 | 29.46% |
| SPY240628C00467000 | 2024-05-09 1:41PM EDT | 2024-06-28 | 55.84 | 56.71 | 57.38 | 0.00 | - | 10 | 938 | 27.53% |
| SPY240719C00467000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 56.97 | 57.99 | 58.62 | 0.00 | - | 1 | 25 | 25.47% |
| SPY240731C00467000 | 2024-04-05 11:40AM EDT | 2024-07-31 | 61.70 | 51.68 | 52.21 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240830C00467000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 54.63 | 62.23 | 63.05 | 0.00 | - | 1 | 2 | 26.02% |
| SPY240930C00467000 | 2024-04-05 9:36AM EDT | 2024-09-30 | 64.38 | 57.22 | 57.86 | 0.00 | - | 6 | 305 | 16.78% |
| SPY241231C00467000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 57.67 | 71.80 | 72.99 | 0.00 | - | 4 | 13 | 25.68% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00467000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 2,036 | 31.25% |
| SPY240531P00467000 | 2024-05-10 4:02PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 3 | 1,194 | 20.90% |
| SPY240621P00467000 | 2024-05-10 12:45PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.53 | -0.04 | -6.90% | 139 | 3,077 | 18.60% |
| SPY240628P00467000 | 2024-05-10 12:17PM EDT | 2024-06-28 | 0.71 | 0.68 | 0.70 | -0.11 | -13.41% | 1 | 742 | 18.20% |
| SPY240719P00467000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.25 | -0.09 | -6.72% | 9 | 1,233 | 17.29% |
| SPY240731P00467000 | 2024-05-10 2:40PM EDT | 2024-07-31 | 1.58 | 1.55 | 1.58 | -0.53 | -25.12% | 53 | 139 | 16.92% |
| SPY240830P00467000 | 2024-05-09 9:44AM EDT | 2024-08-30 | 2.82 | 2.46 | 2.50 | 0.00 | - | 1 | 3,690 | 16.39% |
| SPY240930P00467000 | 2024-05-06 2:30PM EDT | 2024-09-30 | 4.17 | 3.42 | 3.47 | 0.00 | - | 1 | 227 | 16.02% |
| SPY241031P00467000 | 2024-05-07 2:00PM EDT | 2024-10-31 | 5.03 | 4.40 | 4.51 | 0.00 | - | - | 1 | 15.85% |
| SPY241231P00467000 | 2024-05-09 3:59PM EDT | 2024-12-31 | 6.58 | 6.59 | 6.67 | -0.16 | -2.37% | 5 | 4,782 | 15.74% |
| SPY250131P00467000 | 2024-05-07 4:13PM EDT | 2025-01-31 | 8.40 | 7.53 | 7.85 | 0.00 | - | - | 1 | 15.80% |
© 2024 Yahoo. All rights reserved.