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:195.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00195000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 314.82 | 326.44 | 327.33 | 0.00 | - | 2 | 905 | 138.35% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 316.59 | 327.41 | 328.86 | 0.00 | - | 2 | 27 | 89.21% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 2024-12-20 | 318.10 | 328.27 | 330.51 | 0.00 | - | 1 | 9 | 74.79% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 2025-06-20 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 2025-12-19 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00195000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,494 | 81.25% |
| SPY240920P00195000 | 2024-05-03 4:06PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 355 | 55.66% |
| SPY241220P00195000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.18 | 0.00 | - | 10 | 1,265 | 48.34% |
| SPY250117P00195000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 0.22 | 0.22 | 0.25 | -0.03 | -12.00% | 10 | 534 | 47.27% |
| SPY250321P00195000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 0.35 | 0.35 | 0.39 | 0.00 | - | 1 | 47 | 44.61% |
| SPY250620P00195000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 0.92 | 0.52 | 0.57 | 0.00 | - | 3 | 53 | 41.28% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 2025-09-19 | 0.93 | 0.70 | 0.77 | 0.00 | - | - | 1 | 38.89% |
| SPY251219P00195000 | 2024-04-30 11:52AM EDT | 2025-12-19 | 0.98 | 0.85 | 0.93 | 0.00 | - | 5 | 44 | 36.76% |
© 2024 Yahoo. All rights reserved.