SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:645.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 21.49% |
| SPY240719C00645000 | 2024-04-30 3:33PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,391 | 18.36% |
| SPY240816C00645000 | 2024-04-29 9:42AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 208 | 16.41% |
| SPY240920C00645000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 826 | 14.94% |
| SPY240930C00645000 | 2024-05-01 10:23AM EDT | 2024-09-30 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 38 | 14.45% |
| SPY241220C00645000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 0.29 | 0.24 | 0.26 | 0.00 | - | 108 | 2,708 | 14.11% |
| SPY241231C00645000 | 2024-04-30 2:16PM EDT | 2024-12-31 | 0.29 | 0.26 | 0.29 | 0.00 | - | 6 | 80 | 13.99% |
| SPY250117C00645000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 0.33 | 0.34 | 0.37 | 0.00 | - | 1 | 122 | 13.99% |
| SPY250321C00645000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 0.84 | 0.78 | 0.81 | 0.00 | - | 1 | 322 | 14.16% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 2025-03-31 | 0.98 | 0.83 | 0.89 | 0.00 | - | 1 | 5 | 14.17% |
| SPY250620C00645000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 1.87 | 1.87 | 1.95 | 0.00 | - | 1 | 23,633 | 14.73% |
| SPY250919C00645000 | 2024-04-30 2:44PM EDT | 2025-09-19 | 4.05 | 3.56 | 3.69 | 0.00 | - | 871 | 1,912 | 15.38% |
| SPY251219C00645000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 6.84 | 5.63 | 6.16 | 0.00 | - | 1 | 156 | 16.19% |
| SPY260116C00645000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 7.75 | 6.17 | 7.13 | 0.00 | - | 4 | 84 | 16.51% |
| SPY261218C00645000 | 2024-04-18 1:10PM EDT | 2026-12-18 | 20.50 | 17.58 | 20.57 | 0.00 | - | 3 | 60 | 19.25% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 114.73% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 142.10 | 143.73 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 26.92% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 9.62% |
© 2024 Yahoo. All rights reserved.