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:670.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.83% |
| SPY240920C00670000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 503 | 1,774 | 15.63% |
| SPY241220C00670000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 11 | 1,770 | 14.16% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 2 | 14.06% |
| SPY250117C00670000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 0.21 | 0.17 | 0.19 | 0.00 | - | 24 | 10,234 | 13.99% |
| SPY250321C00670000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 0.39 | 0.40 | 0.43 | -0.14 | -26.42% | 1 | 3,840 | 13.98% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.43 | 0.47 | 0.00 | - | 1 | 2 | 13.94% |
| SPY250620C00670000 | 2024-05-02 1:30PM EDT | 2025-06-20 | 1.02 | 1.01 | 1.07 | +0.04 | +4.08% | 10 | 75 | 14.24% |
| SPY250919C00670000 | 2024-05-01 3:17PM EDT | 2025-09-19 | 2.39 | 2.06 | 2.15 | 0.00 | - | 5 | 6 | 14.70% |
| SPY251219C00670000 | 2024-05-02 9:54AM EDT | 2025-12-19 | 3.39 | 3.55 | 3.69 | -0.27 | -7.38% | 1 | 162 | 15.23% |
| SPY260116C00670000 | 2024-04-26 11:09AM EDT | 2026-01-16 | 3.87 | 3.53 | 4.84 | -0.99 | -20.37% | 12 | 212 | 15.91% |
| SPY261218C00670000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 12.80 | 11.89 | 15.83 | -1.90 | -12.93% | 7 | 274 | 18.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 128.18% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 76.34% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 94.31% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 164.24 | 165.63 | 0.00 | - | 1 | 0 | 17.35% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 164.02 | 165.79 | 0.00 | - | 1 | 0 | 17.35% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 47.16% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 33.74% |
| SPY261218P00670000 | 2024-04-03 9:36AM EDT | 2026-12-18 | 151.55 | 162.50 | 167.50 | 0.00 | - | 1 | 0 | 11.19% |
© 2024 Yahoo. All rights reserved.