SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:615.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-05-01 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 30.47% |
| SPY240621C00615000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,504 | 17.19% |
| SPY240719C00615000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,788 | 15.24% |
| SPY240731C00615000 | 2024-05-02 9:30AM EDT | 2024-07-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 136 | 14.16% |
| SPY240816C00615000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 2,395 | 13.77% |
| SPY240830C00615000 | 2024-04-29 2:12PM EDT | 2024-08-30 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 7 | 13.40% |
| SPY240920C00615000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 1,169 | 13.16% |
| SPY240930C00615000 | 2024-05-01 3:05PM EDT | 2024-09-30 | 0.16 | 0.13 | 0.14 | 0.00 | - | 3 | 135 | 12.96% |
| SPY241220C00615000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 0.73 | 0.72 | 0.75 | 0.00 | - | 3 | 1,267 | 13.40% |
| SPY241231C00615000 | 2024-04-26 1:14PM EDT | 2024-12-31 | 1.11 | 0.78 | 0.82 | 0.00 | - | 3 | 303 | 13.30% |
| SPY250117C00615000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 0.93 | 0.99 | 1.03 | -0.07 | -7.00% | 17 | 359 | 13.41% |
| SPY250321C00615000 | 2024-04-29 10:40AM EDT | 2025-03-21 | 2.86 | 2.09 | 2.16 | 0.00 | - | 2 | 738 | 14.02% |
| SPY250331C00615000 | 2024-04-30 1:11PM EDT | 2025-03-31 | 2.43 | 2.21 | 2.28 | 0.00 | - | 1 | 79 | 13.98% |
| SPY250620C00615000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 5.07 | 4.40 | 4.54 | 0.00 | - | 5 | 5,778 | 14.93% |
| SPY250919C00615000 | 2024-05-01 3:45PM EDT | 2025-09-19 | 7.67 | 7.39 | 7.79 | 0.00 | - | 29 | 17 | 15.92% |
| SPY251219C00615000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 12.40 | 10.93 | 11.66 | 0.00 | - | 2 | 169 | 16.88% |
| SPY260116C00615000 | 2024-04-30 1:59PM EDT | 2026-01-16 | 13.31 | 11.65 | 12.97 | 0.00 | - | 20 | 192 | 17.17% |
| SPY261218C00615000 | 2024-04-30 12:32PM EDT | 2026-12-18 | 30.13 | 26.78 | 29.98 | 0.00 | - | 1 | 93 | 20.06% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-04-19 2:56PM EDT | 2024-05-17 | 120.04 | 110.89 | 111.23 | 0.00 | - | 8 | 0 | 50.71% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 110.80 | 111.31 | 0.00 | - | 2 | 0 | 28.97% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00615000 | 2024-05-01 4:06PM EDT | 2024-08-16 | 114.05 | 110.79 | 111.35 | 0.00 | - | 4 | 2 | 20.22% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 17.06% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 0.00% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 41.63% |
| SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 109.24 | 112.91 | 0.00 | - | 1 | 0 | 10.44% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 108.50 | 113.50 | 0.00 | - | 2 | 0 | 8.90% |
© 2024 Yahoo. All rights reserved.