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:555.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| SPY240517C00555000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| SPY240524C00555000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY240531C00555000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240607C00555000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| SPY240614C00555000 | 2024-05-03 3:01PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 116 | - | 6.25% |
| SPY240621C00555000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,923 | 0 | 6.25% |
| SPY240628C00555000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY240719C00555000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 3.13% |
| SPY240731C00555000 | 2024-05-03 3:10PM EDT | 2024-07-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 3.13% |
| SPY240816C00555000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| SPY240830C00555000 | 2024-05-03 3:08PM EDT | 2024-08-30 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240920C00555000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| SPY240930C00555000 | 2024-05-03 11:18AM EDT | 2024-09-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00555000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 10.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY241231C00555000 | 2024-05-03 4:13PM EDT | 2024-12-31 | 10.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPY250117C00555000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 9.71 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| SPY250321C00555000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 16.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 2025-03-31 | 15.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620C00555000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00555000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 35.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPY260116C00555000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240517P00555000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 54.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 46.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 2024-05-31 | 38.00 | 49.67 | 50.28 | 0.00 | - | 2 | 0 | 38.45% |
| SPY240607P00555000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 44.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 42.69 | 43.29 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00555000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241231P00555000 | 2024-05-03 12:57PM EDT | 2024-12-31 | 45.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00555000 | 2024-05-03 3:15PM EDT | 2025-09-19 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 58.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.