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:635.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,175 | 18.95% |
| SPY240719C00635000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 225 | 542 | 16.02% |
| SPY240816C00635000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 132 | 14.65% |
| SPY240830C00635000 | 2024-05-03 4:03PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 21 | 20 | 14.11% |
| SPY240920C00635000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1 | 10,010 | 13.48% |
| SPY240930C00635000 | 2024-04-30 12:18PM EDT | 2024-09-30 | 0.08 | 0.07 | 0.09 | 0.00 | - | 100 | 110 | 13.38% |
| SPY241220C00635000 | 2024-05-03 10:37AM EDT | 2024-12-20 | 0.43 | 0.46 | 0.48 | +0.08 | +22.86% | 2 | 2,212 | 13.43% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.50 | 0.53 | 0.00 | - | 1 | 12 | 13.33% |
| SPY250117C00635000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 0.67 | 0.65 | 0.67 | +0.19 | +39.58% | 2 | 691 | 13.38% |
| SPY250321C00635000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 1.46 | 1.41 | 1.46 | +0.27 | +22.69% | 789 | 1,089 | 13.83% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 2025-03-31 | 1.50 | 1.50 | 1.57 | 0.00 | - | 1 | 554 | 13.82% |
| SPY250620C00635000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 3.17 | 3.17 | 3.27 | +0.68 | +27.31% | 9 | 22,892 | 14.59% |
| SPY250919C00635000 | 2024-05-02 12:26PM EDT | 2025-09-19 | 4.60 | 5.41 | 6.11 | 0.00 | - | 12 | 1,599 | 15.63% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 8.61 | 8.45 | 9.20 | 0.00 | - | 4 | 74 | 16.35% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 9.08 | 10.65 | 0.00 | - | 4 | 26 | 16.80% |
| SPY261218C00635000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 23.50 | 22.66 | 26.48 | 0.00 | - | 1 | 74 | 19.59% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 135.89 | 122.72 | 123.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00635000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 130.54 | 122.71 | 123.25 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 122.70 | 123.26 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 95.61% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 52.30% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 14.74% |
© 2024 Yahoo. All rights reserved.