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:640.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-02 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,609 | 19.92% |
| SPY240719C00640000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,194 | 16.70% |
| SPY240816C00640000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 176 | 14.84% |
| SPY240830C00640000 | 2024-05-01 4:04PM EDT | 2024-08-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 74 | 855 | 14.26% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 125 | 2,585 | 13.72% |
| SPY240930C00640000 | 2024-05-02 2:36PM EDT | 2024-09-30 | 0.05 | 0.06 | 0.08 | 0.00 | - | 67 | 612 | 13.67% |
| SPY241220C00640000 | 2024-05-02 10:09AM EDT | 2024-12-20 | 0.28 | 0.38 | 0.41 | 0.00 | - | 1 | 2,901 | 13.54% |
| SPY241231C00640000 | 2024-05-02 12:34PM EDT | 2024-12-31 | 0.40 | 0.42 | 0.45 | +0.07 | +21.21% | 2 | 86 | 13.42% |
| SPY250117C00640000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 0.57 | 0.54 | 0.57 | +0.12 | +26.67% | 1 | 1,041 | 13.45% |
| SPY250321C00640000 | 2024-05-03 11:09AM EDT | 2025-03-21 | 1.12 | 1.20 | 1.25 | +0.13 | +13.13% | 1 | 23 | 13.82% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 1.28 | 1.34 | 0.00 | - | 1 | 459 | 13.79% |
| SPY250620C00640000 | 2024-05-02 11:12AM EDT | 2025-06-20 | 2.17 | 2.76 | 2.85 | 0.00 | - | 23 | 28,950 | 14.51% |
| SPY250919C00640000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 4.84 | 4.77 | 5.33 | +0.75 | +18.34% | 12 | 1,928 | 15.41% |
| SPY251219C00640000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 7.59 | 7.60 | 8.32 | 0.00 | - | 1 | 77 | 16.20% |
| SPY260116C00640000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 8.74 | 8.17 | 9.71 | +1.14 | +15.00% | 3 | 62 | 16.66% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 2026-12-18 | 23.20 | 21.16 | 24.95 | 0.00 | - | 4 | 323 | 19.41% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 127.72 | 128.24 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 127.71 | 128.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 127.70 | 128.26 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 74.67% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 21.76% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 21.36% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 125.50 | 130.50 | 0.00 | - | 4 | 0 | 8.75% |
© 2024 Yahoo. All rights reserved.