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:625.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 9,968 | 17.58% |
| SPY240719C00625000 | 2024-05-02 9:47AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 240 | 15.04% |
| SPY240731C00625000 | 2024-05-02 10:13AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,150 | 14.45% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 1,768 | 14.01% |
| SPY240830C00625000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 926 | 13.67% |
| SPY240920C00625000 | 2024-05-03 4:04PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 1 | 4,095 | 13.26% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.11 | 0.13 | 0.00 | - | 8 | 135 | 13.06% |
| SPY241220C00625000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 0.64 | 0.66 | 0.69 | +0.11 | +20.75% | 6 | 6,655 | 13.39% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.73 | 0.76 | 0.00 | - | 1 | 35 | 13.29% |
| SPY250117C00625000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 0.95 | 0.93 | 0.96 | +0.27 | +39.71% | 9 | 419 | 13.40% |
| SPY250321C00625000 | 2024-05-03 12:04PM EDT | 2025-03-21 | 1.91 | 1.96 | 2.03 | +0.47 | +32.64% | 3 | 2,298 | 13.97% |
| SPY250331C00625000 | 2024-04-30 1:12PM EDT | 2025-03-31 | 1.74 | 2.08 | 2.16 | 0.00 | - | 1 | 39 | 13.95% |
| SPY250620C00625000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 4.19 | 4.16 | 4.32 | +0.89 | +26.97% | 9 | 14,252 | 14.85% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 6.91 | 7.65 | 0.00 | - | 12 | 55 | 15.93% |
| SPY251219C00625000 | 2024-04-30 11:59AM EDT | 2025-12-19 | 10.23 | 10.38 | 10.85 | 0.00 | - | 2 | 595 | 16.52% |
| SPY260116C00625000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 10.00 | 11.16 | 12.78 | 0.00 | - | 1 | 517 | 17.15% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 25.90 | 29.75 | 0.00 | - | 14 | 40 | 19.99% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 120.74% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 29.05% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 15.89% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 112.50 | 113.45 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 39.30% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 10.91% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 10.40% |
© 2024 Yahoo. All rights reserved.