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:595.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 68.75% |
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 34.38% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 12.50% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 21.49% |
| SPY240531C00595000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 1,535 | 18.75% |
| SPY240621C00595000 | 2024-04-30 1:18PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 6,271 | 15.43% |
| SPY240628C00595000 | 2024-05-01 3:33PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 928 | 14.94% |
| SPY240719C00595000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 101 | 2,291 | 13.53% |
| SPY240731C00595000 | 2024-05-02 12:15PM EDT | 2024-07-31 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 10 | 974 | 13.09% |
| SPY240816C00595000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 10 | 987 | 12.75% |
| SPY240830C00595000 | 2024-05-02 12:20PM EDT | 2024-08-30 | 0.15 | 0.16 | 0.18 | -0.11 | -42.31% | 10 | 257 | 12.77% |
| SPY240920C00595000 | 2024-05-01 9:52AM EDT | 2024-09-20 | 0.26 | 0.28 | 0.30 | 0.00 | - | 2 | 1,406 | 12.67% |
| SPY240930C00595000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 0.30 | 0.33 | 0.35 | 0.00 | - | 18 | 789 | 12.54% |
| SPY241220C00595000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 1.70 | 1.70 | 1.74 | -0.21 | -10.99% | 1 | 3,621 | 13.65% |
| SPY241231C00595000 | 2024-05-01 11:22AM EDT | 2024-12-31 | 1.62 | 1.84 | 1.89 | 0.00 | - | 1 | 131 | 13.60% |
| SPY250117C00595000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 2.02 | 2.28 | 2.35 | 0.00 | - | 39 | 588 | 13.84% |
| SPY250321C00595000 | 2024-05-02 9:56AM EDT | 2025-03-21 | 4.05 | 4.26 | 4.41 | -1.24 | -23.44% | 1 | 746 | 14.71% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 4.29 | 4.86 | 0.00 | - | 18 | 15 | 14.91% |
| SPY250620C00595000 | 2024-05-01 12:45PM EDT | 2025-06-20 | 7.35 | 7.86 | 8.09 | 0.00 | - | 61 | 3,745 | 15.80% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 16.69 | 17.49 | 0.00 | - | 1 | 271 | 17.94% |
| SPY260116C00595000 | 2024-04-29 1:18PM EDT | 2026-01-16 | 20.90 | 17.44 | 19.22 | 0.00 | - | 1 | 221 | 18.31% |
| SPY261218C00595000 | 2024-05-02 2:44PM EDT | 2026-12-18 | 35.30 | 34.28 | 37.04 | +0.63 | +1.82% | 22 | 59 | 20.76% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 89.70 | 90.21 | 0.00 | - | - | 0 | 48.15% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 86.62% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 89.67 | 90.31 | 0.00 | - | 1 | 0 | 21.44% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 89.59 | 90.31 | 0.00 | - | 1 | 0 | 17.26% |
| SPY240930P00595000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 94.34 | 89.54 | 90.43 | 0.00 | - | 3 | 0 | 13.11% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 95.51% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 89.14 | 90.65 | 0.00 | - | 1 | 0 | 10.74% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 88.82 | 91.01 | 0.00 | - | 4 | 4 | 9.25% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 87.92 | 91.57 | 0.00 | - | 4 | 4 | 8.27% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 12.31% |
© 2024 Yahoo. All rights reserved.