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:560.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00560000 | 2024-05-03 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,127 | 56.25% |
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 927 | 21.49% |
| SPY240517C00560000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 96 | 8,880 | 16.70% |
| SPY240524C00560000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 638 | 13.77% |
| SPY240531C00560000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 3,246 | 10,266 | 12.94% |
| SPY240607C00560000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 391 | 117 | 12.45% |
| SPY240621C00560000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 5,657 | 20,899 | 11.71% |
| SPY240628C00560000 | 2024-05-03 3:14PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.19 | +0.08 | +72.73% | 19 | 3,553 | 11.35% |
| SPY240719C00560000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.55 | +0.22 | +68.75% | 7,104 | 4,293 | 11.69% |
| SPY240731C00560000 | 2024-05-03 3:08PM EDT | 2024-07-31 | 0.85 | 0.82 | 0.84 | +0.33 | +63.46% | 73 | 1,607 | 11.88% |
| SPY240816C00560000 | 2024-05-03 4:06PM EDT | 2024-08-16 | 1.36 | 1.38 | 1.40 | +0.44 | +47.83% | 166 | 16,980 | 12.34% |
| SPY240830C00560000 | 2024-05-03 2:32PM EDT | 2024-08-30 | 2.02 | 1.94 | 1.97 | +0.72 | +55.38% | 33 | 1,027 | 12.69% |
| SPY240920C00560000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 2.78 | 2.83 | 2.87 | +0.80 | +40.40% | 122 | 4,924 | 13.07% |
| SPY240930C00560000 | 2024-05-03 4:08PM EDT | 2024-09-30 | 3.12 | 3.12 | 3.18 | +1.08 | +52.94% | 3 | 1,485 | 13.05% |
| SPY241220C00560000 | 2024-05-03 4:13PM EDT | 2024-12-20 | 8.64 | 8.63 | 8.73 | +1.61 | +22.90% | 74 | 10,467 | 15.39% |
| SPY241231C00560000 | 2024-05-02 3:53PM EDT | 2024-12-31 | 7.18 | 8.98 | 9.17 | 0.00 | - | 3 | 387 | 15.36% |
| SPY250117C00560000 | 2024-05-03 4:02PM EDT | 2025-01-17 | 10.13 | 10.20 | 10.33 | +1.92 | +23.39% | 103 | 4,365 | 15.68% |
| SPY250321C00560000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 14.72 | 14.70 | 14.90 | +2.02 | +15.91% | 4 | 4,079 | 16.85% |
| SPY250331C00560000 | 2024-05-03 3:16PM EDT | 2025-03-31 | 15.17 | 14.84 | 15.58 | +1.84 | +13.80% | 3 | 15 | 16.98% |
| SPY250620C00560000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 20.88 | 21.01 | 21.39 | +2.63 | +14.41% | 6 | 1,696 | 18.16% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 27.08 | 28.03 | +3.43 | +14.71% | 2 | 18 | 19.36% |
| SPY251219C00560000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 33.17 | 32.92 | 34.08 | +2.89 | +9.54% | 41 | 2,250 | 20.21% |
| SPY260116C00560000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 34.49 | 34.00 | 36.10 | +2.72 | +8.56% | 17 | 195 | 20.53% |
| SPY261218C00560000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 56.00 | 53.00 | 57.64 | +2.99 | +5.64% | 1 | 165 | 23.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 158.37% |
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 47.85 | 48.14 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 48.70 | 47.84 | 48.14 | -10.69 | -18.00% | 5 | 0 | 0.00% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 47.84 | 48.14 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621P00560000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 56.91 | 47.75 | 48.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 47.75 | 48.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 47.74 | 48.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 47.74 | 48.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 47.69 | 48.29 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 54.23 | 47.60 | 48.36 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 47.65 | 48.33 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00560000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 59.23 | 47.63 | 48.42 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 47.64 | 48.53 | -9.20 | -15.94% | 1 | 15 | 0.00% |
| SPY250117P00560000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 49.50 | 47.68 | 48.78 | -9.70 | -16.39% | 15 | 13 | 4.91% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 48.39 | 49.57 | 0.00 | - | 10 | 10 | 6.38% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 48.45 | 49.77 | 0.00 | - | - | 1 | 6.58% |
| SPY250620P00560000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 51.00 | 49.77 | 51.14 | +1.68 | +3.41% | 9 | 218 | 7.31% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 54.69 | 51.33 | 53.09 | 0.00 | - | 2 | 0 | 7.99% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 52.78 | 55.02 | -3.70 | -6.37% | 5 | 1,697 | 8.43% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 53.22 | 55.66 | -0.80 | -1.43% | 5 | 14 | 8.56% |
| SPY261218P00560000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 70.10 | 60.00 | 62.50 | 0.00 | - | 100 | 249 | 9.43% |
© 2024 Yahoo. All rights reserved.