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:665.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 23.83% |
| SPY240920C00665000 | 2024-05-01 10:54AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 1,475 | 15.72% |
| SPY241220C00665000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 828 | 14.34% |
| SPY241231C00665000 | 2024-04-29 3:29PM EDT | 2024-12-31 | 0.20 | 0.13 | 0.16 | 0.00 | - | 9 | 24 | 14.23% |
| SPY250117C00665000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.20 | 0.00 | - | 1 | 291 | 14.14% |
| SPY250321C00665000 | 2024-04-17 12:38PM EDT | 2025-03-21 | 0.63 | 0.42 | 0.45 | 0.00 | - | 1 | 66 | 14.14% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 0.80 | 0.45 | 0.49 | 0.00 | - | 1 | 2 | 14.10% |
| SPY250620C00665000 | 2024-04-23 12:25PM EDT | 2025-06-20 | 1.49 | 1.06 | 1.12 | 0.00 | - | 4 | 205 | 14.43% |
| SPY250919C00665000 | 2024-05-01 3:17PM EDT | 2025-09-19 | 2.70 | 2.16 | 2.24 | +0.30 | +12.50% | 4 | 5 | 14.91% |
| SPY251219C00665000 | 2024-04-26 3:17PM EDT | 2025-12-19 | 4.86 | 3.68 | 3.83 | 0.00 | - | 1 | 136 | 15.46% |
| SPY260116C00665000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 4.78 | 3.46 | 5.11 | -0.42 | -8.08% | 2 | 220 | 16.23% |
| SPY261218C00665000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 15.12 | 11.93 | 16.46 | 0.00 | - | 2 | 26 | 18.76% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 121.15% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 72.62% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 98.99% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 163.00 | 165.46 | 0.00 | - | - | 0 | 15.42% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 31.86% |
© 2024 Yahoo. All rights reserved.