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:620.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 7,527 | 18.16% |
| SPY240719C00620000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 818 | 15.04% |
| SPY240731C00620000 | 2024-05-01 11:01AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,015 | 14.36% |
| SPY240816C00620000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 70 | 3,313 | 13.53% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 2024-08-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 13.38% |
| SPY240920C00620000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 26 | 1,603 | 13.06% |
| SPY240930C00620000 | 2024-05-03 9:40AM EDT | 2024-09-30 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 200 | 1,460 | 12.84% |
| SPY241220C00620000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 0.64 | 0.80 | 0.83 | 0.00 | - | 12 | 1,184 | 13.37% |
| SPY241231C00620000 | 2024-04-26 1:13PM EDT | 2024-12-31 | 0.91 | 0.87 | 0.92 | 0.00 | - | 1 | 856 | 13.31% |
| SPY250117C00620000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 1.11 | 1.12 | 1.14 | +0.23 | +26.14% | 16 | 1,277 | 13.40% |
| SPY250321C00620000 | 2024-04-29 2:19PM EDT | 2025-03-21 | 2.37 | 2.32 | 2.39 | 0.00 | - | 8 | 2,108 | 14.07% |
| SPY250331C00620000 | 2024-05-02 1:52PM EDT | 2025-03-31 | 1.88 | 2.45 | 2.54 | 0.00 | - | 1 | 39 | 14.05% |
| SPY250620C00620000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 4.78 | 4.78 | 4.94 | +0.76 | +18.91% | 57 | 7,876 | 14.99% |
| SPY250919C00620000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 7.08 | 7.80 | 8.56 | 0.00 | - | 4 | 5 | 16.11% |
| SPY251219C00620000 | 2024-05-02 10:09AM EDT | 2025-12-19 | 9.55 | 11.53 | 12.37 | 0.00 | - | 5 | 479 | 16.93% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 14.33 | 12.32 | 13.98 | 0.00 | - | 48 | 144 | 17.35% |
| SPY261218C00620000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 27.40 | 27.63 | 29.56 | 0.00 | - | 16 | 186 | 19.56% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 2024-06-21 | 100.96 | 111.76 | 112.85 | 0.00 | - | 1 | 0 | 41.46% |
| SPY240816P00620000 | 2024-05-02 4:11PM EDT | 2024-08-16 | 114.96 | 107.71 | 108.26 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00620000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 118.76 | 107.50 | 108.44 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 13.20% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 7.20% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 105.50 | 110.50 | 0.00 | - | 2 | 0 | 7.78% |
© 2024 Yahoo. All rights reserved.