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:680.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00680000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,207 | 25.39% |
| SPY240920C00680000 | 2024-04-30 3:10PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 498 | 16.21% |
| SPY241220C00680000 | 2024-04-30 1:33PM EDT | 2024-12-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 48 | 2,631 | 14.72% |
| SPY250117C00680000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.14 | 0.00 | - | 23 | 612 | 14.45% |
| SPY250321C00680000 | 2024-04-29 10:28AM EDT | 2025-03-21 | 0.41 | 0.27 | 0.31 | 0.00 | - | 1 | 170 | 14.30% |
| SPY250620C00680000 | 2024-05-01 11:59AM EDT | 2025-06-20 | 0.73 | 0.72 | 0.78 | -0.22 | -23.16% | 78 | 313 | 14.43% |
| SPY250919C00680000 | 2024-05-01 3:17PM EDT | 2025-09-19 | 1.90 | 1.51 | 1.59 | -3.58 | -65.33% | 5 | 1 | 14.77% |
| SPY251219C00680000 | 2024-04-12 2:23PM EDT | 2025-12-19 | 4.52 | 2.67 | 2.78 | 0.00 | - | 1 | 40 | 15.20% |
| SPY260116C00680000 | 2024-04-30 3:02PM EDT | 2026-01-16 | 3.55 | 3.03 | 3.20 | 0.00 | - | 1 | 4 | 15.32% |
| SPY261218C00680000 | 2024-04-29 3:20PM EDT | 2026-12-18 | 13.28 | 9.21 | 13.50 | 0.00 | - | 1 | 77 | 18.31% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 2024-06-21 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 74.85% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 87.54% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 39.49% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 35.82% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 33.76% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 2026-01-16 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 32.13% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 176.73 | 181.50 | 0.00 | - | 1 | 0 | 11.23% |
© 2024 Yahoo. All rights reserved.