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:545.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,240 | 17.97% |
| SPY240517C00545000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 133 | 21,418 | 13.67% |
| SPY240524C00545000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 190 | 1,352 | 12.31% |
| SPY240531C00545000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 175 | 3,207 | 11.70% |
| SPY240607C00545000 | 2024-05-03 4:00PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.28 | +0.11 | +68.75% | 683 | 607 | 11.72% |
| SPY240621C00545000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.68 | 0.69 | 0.71 | +0.28 | +70.00% | 609 | 32,648 | 11.94% |
| SPY240628C00545000 | 2024-05-03 3:41PM EDT | 2024-06-28 | 0.89 | 0.88 | 0.90 | +0.32 | +56.14% | 41 | 2,578 | 11.81% |
| SPY240719C00545000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.85 | 1.90 | 1.93 | +0.58 | +45.67% | 418 | 7,388 | 12.38% |
| SPY240731C00545000 | 2024-05-03 3:29PM EDT | 2024-07-31 | 2.57 | 2.57 | 2.60 | +1.12 | +77.24% | 67 | 897 | 12.67% |
| SPY240816C00545000 | 2024-05-03 4:06PM EDT | 2024-08-16 | 3.68 | 3.70 | 3.73 | +1.06 | +40.46% | 249 | 9,198 | 13.25% |
| SPY240830C00545000 | 2024-05-03 12:42PM EDT | 2024-08-30 | 4.58 | 4.71 | 4.76 | +1.13 | +32.75% | 154 | 6,020 | 13.68% |
| SPY240920C00545000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 6.10 | 6.14 | 6.20 | +1.32 | +27.62% | 28 | 6,121 | 14.10% |
| SPY240930C00545000 | 2024-05-03 1:17PM EDT | 2024-09-30 | 6.48 | 6.58 | 6.68 | +1.56 | +31.71% | 18 | 1,768 | 14.08% |
| SPY241220C00545000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 13.93 | 13.94 | 14.07 | +2.44 | +21.24% | 22 | 14,917 | 16.59% |
| SPY241231C00545000 | 2024-05-03 12:57PM EDT | 2024-12-31 | 13.94 | 14.37 | 14.58 | +1.71 | +13.98% | 2 | 372 | 16.54% |
| SPY250117C00545000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 15.73 | 15.80 | 15.99 | +2.35 | +17.56% | 12 | 3,704 | 16.87% |
| SPY250321C00545000 | 2024-05-03 2:33PM EDT | 2025-03-21 | 21.25 | 21.12 | 21.33 | +0.37 | +1.77% | 5 | 7,423 | 18.08% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 21.25 | 22.09 | 0.00 | - | 74 | 162 | 18.21% |
| SPY250620C00545000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 27.90 | 28.08 | 28.44 | +3.09 | +12.45% | 67 | 1,582 | 19.34% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 34.53 | 35.49 | 0.00 | - | 3 | 11 | 20.49% |
| SPY251219C00545000 | 2024-05-03 12:35PM EDT | 2025-12-19 | 40.59 | 40.19 | 41.95 | +4.87 | +13.63% | 9 | 641 | 21.35% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 41.56 | 43.81 | -0.20 | -0.47% | 1 | 386 | 21.57% |
| SPY261218C00545000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 57.57 | 60.51 | 65.50 | 0.00 | - | 4 | 24 | 23.94% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00545000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 44.34 | 32.85 | 33.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 32.85 | 33.14 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00545000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 44.29 | 32.75 | 33.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 32.75 | 33.24 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 32.75 | 33.24 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 2024-07-31 | 40.96 | 32.73 | 33.27 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 32.82 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 2024-08-30 | 46.07 | 32.91 | 33.46 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00545000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 38.74 | 33.15 | 33.82 | 0.00 | - | 2 | 0 | 5.10% |
| SPY240930P00545000 | 2024-04-26 9:33AM EDT | 2024-09-30 | 34.90 | 33.43 | 34.02 | -3.92 | -10.10% | 1 | 4 | 5.77% |
| SPY241220P00545000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 36.30 | 35.57 | 36.21 | -3.79 | -9.45% | 28 | 3,874 | 7.76% |
| SPY241231P00545000 | 2024-05-03 2:01PM EDT | 2024-12-31 | 36.38 | 35.76 | 36.51 | -6.99 | -16.12% | 3 | 55 | 7.88% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 38.58 | 36.14 | 37.04 | 0.00 | - | 6 | 50 | 8.10% |
| SPY250321P00545000 | 2024-05-03 11:27AM EDT | 2025-03-21 | 39.96 | 37.80 | 38.79 | -2.46 | -5.80% | 5 | 5,266 | 8.55% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 37.99 | 39.11 | -6.00 | -13.25% | 2 | 72 | 8.64% |
| SPY250620P00545000 | 2024-05-03 11:58AM EDT | 2025-06-20 | 41.33 | 40.30 | 40.93 | -6.67 | -13.90% | 130 | 110 | 8.81% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 42.30 | 43.86 | 0.00 | - | - | 0 | 9.42% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 48.39 | 44.21 | 46.25 | 0.00 | - | 4 | 818 | 9.71% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 47.71 | 44.77 | 46.99 | 0.00 | - | 5 | 4,471 | 9.79% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 58.32 | 50.62 | 54.65 | 0.00 | - | 1 | 1,068 | 10.38% |
© 2024 Yahoo. All rights reserved.