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:585.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 81.25% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 30.47% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 12.50% |
| SPY240524C00585000 | 2024-05-02 11:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 557 | 565 | 18.36% |
| SPY240531C00585000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 1,991 | 16.99% |
| SPY240607C00585000 | 2024-04-30 3:51PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 20 | 15.33% |
| SPY240621C00585000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 18 | 6,872 | 13.53% |
| SPY240628C00585000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 22 | 1,703 | 13.09% |
| SPY240719C00585000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 17 | 3,882 | 12.26% |
| SPY240731C00585000 | 2024-05-02 1:48PM EDT | 2024-07-31 | 0.10 | 0.13 | 0.14 | 0.00 | - | 61 | 275 | 12.06% |
| SPY240816C00585000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | +0.10 | +62.50% | 24 | 508 | 12.15% |
| SPY240830C00585000 | 2024-05-03 4:12PM EDT | 2024-08-30 | 0.39 | 0.39 | 0.40 | +0.11 | +39.29% | 14 | 59 | 12.22% |
| SPY240920C00585000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 0.63 | 0.66 | 0.68 | +0.21 | +50.00% | 1,027 | 2,008 | 12.38% |
| SPY240930C00585000 | 2024-05-03 12:54PM EDT | 2024-09-30 | 0.74 | 0.77 | 0.79 | +0.26 | +54.17% | 22 | 204 | 12.31% |
| SPY241220C00585000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 3.39 | 3.35 | 3.42 | +0.75 | +28.41% | 20 | 1,762 | 14.05% |
| SPY241231C00585000 | 2024-05-03 11:15AM EDT | 2024-12-31 | 3.26 | 3.54 | 3.69 | +0.54 | +19.85% | 1 | 230 | 14.04% |
| SPY250117C00585000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 4.15 | 4.27 | 4.40 | +1.08 | +35.18% | 4 | 1,974 | 14.31% |
| SPY250321C00585000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 7.18 | 7.22 | 7.39 | +1.68 | +30.55% | 1 | 3,702 | 15.29% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 7.32 | 7.93 | 0.00 | - | 35 | 60 | 15.46% |
| SPY250620C00585000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 11.62 | 11.96 | 12.23 | +1.51 | +14.94% | 2 | 619 | 16.50% |
| SPY251219C00585000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 18.99 | 22.21 | 23.18 | 0.00 | - | 1 | 3,095 | 18.64% |
| SPY260116C00585000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 23.93 | 23.23 | 25.13 | +3.43 | +16.73% | 12 | 145 | 19.02% |
| SPY261218C00585000 | 2024-04-30 3:09PM EDT | 2026-12-18 | 41.84 | 41.65 | 45.61 | 0.00 | - | 1 | 58 | 21.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 2024-05-03 | 68.31 | 72.41 | 73.59 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00585000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.32 | 72.84 | 73.14 | -6.54 | -8.19% | 2 | 0 | 0.00% |
| SPY240531P00585000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 79.87 | 72.84 | 73.14 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 73.33 | 72.74 | 73.24 | -7.31 | -9.06% | 5 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 72.70 | 73.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 72.68 | 73.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 72.54 | 73.41 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 13.97% |
| SPY261218P00585000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 83.60 | 73.50 | 78.50 | 0.00 | - | 2 | 1,441 | 7.72% |
© 2024 Yahoo. All rights reserved.