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:605.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 29.69% |
| SPY240621C00605000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 6,370 | 15.53% |
| SPY240719C00605000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 2,418 | 13.43% |
| SPY240731C00605000 | 2024-05-07 12:59PM EDT | 2024-07-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 11 | 535 | 12.94% |
| SPY240816C00605000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 6 | 1,162 | 12.53% |
| SPY240830C00605000 | 2024-05-07 3:07PM EDT | 2024-08-30 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 3 | 199 | 12.42% |
| SPY240920C00605000 | 2024-05-07 12:04PM EDT | 2024-09-20 | 0.31 | 0.26 | 0.28 | +0.04 | +14.81% | 46 | 1,090 | 12.26% |
| SPY240930C00605000 | 2024-05-07 3:17PM EDT | 2024-09-30 | 0.34 | 0.31 | 0.33 | 0.00 | - | 12 | 1,538 | 12.13% |
| SPY241220C00605000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 1.87 | 1.74 | 1.79 | +0.26 | +16.15% | 107 | 1,431 | 13.36% |
| SPY241231C00605000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 1.17 | 1.89 | 1.95 | 0.00 | - | 22 | 349 | 13.32% |
| SPY250117C00605000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 2.35 | 2.36 | 2.42 | +0.13 | +5.86% | 7 | 426 | 13.55% |
| SPY250321C00605000 | 2024-05-06 10:44AM EDT | 2025-03-21 | 4.16 | 4.45 | 4.59 | 0.00 | - | 1 | 312 | 14.46% |
| SPY250331C00605000 | 2024-05-06 11:06AM EDT | 2025-03-31 | 4.50 | 4.53 | 4.99 | 0.00 | - | 3 | 13 | 14.60% |
| SPY250620C00605000 | 2024-05-07 12:39PM EDT | 2025-06-20 | 8.51 | 8.16 | 8.36 | +0.37 | +4.55% | 145 | 3,464 | 15.52% |
| SPY250919C00605000 | 2024-05-07 1:59PM EDT | 2025-09-19 | 12.74 | 12.55 | 13.11 | +0.72 | +5.99% | 418 | 1,427 | 16.71% |
| SPY251219C00605000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 15.44 | 17.35 | 18.04 | 0.00 | - | 1 | 540 | 17.68% |
| SPY260116C00605000 | 2024-05-02 12:27PM EDT | 2026-01-16 | 14.59 | 18.20 | 19.81 | 0.00 | - | 2 | 104 | 18.05% |
| SPY261218C00605000 | 2024-05-06 2:31PM EDT | 2026-12-18 | 37.00 | 35.91 | 39.66 | 0.00 | - | 22 | 141 | 21.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 87.51 | 87.28 | 87.75 | -1.78 | -1.99% | 1 | 0 | 0.00% |
| SPY240719P00605000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 87.22 | 87.28 | 87.75 | -6.10 | -6.54% | 6 | 0 | 0.00% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 31.02% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 87.23 | 87.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 87.10 | 87.91 | 0.00 | - | 1 | 0 | 8.16% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 87.06 | 88.00 | 0.00 | - | 1 | 0 | 8.72% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 99.30 | 86.93 | 88.14 | 0.00 | - | 1 | 0 | 9.16% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 86.79 | 88.24 | 0.00 | - | 1 | 0 | 8.59% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 21.16% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 17.91% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 17.80% |
| SPY261218P00605000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 90.50 | 85.00 | 90.00 | 0.00 | - | 1 | 1 | 6.92% |
© 2024 Yahoo. All rights reserved.