SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:205.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 302.06 | 316.39 | 317.05 | 0.00 | - | 2 | 352 | 136.43% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
| SPY240920C00205000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 308.87 | 317.61 | 318.47 | 0.00 | - | 2 | 131 | 87.16% |
| SPY241220C00205000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 313.50 | 318.66 | 320.12 | 0.00 | - | 5 | 1,162 | 72.98% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 300.40 | 319.33 | 322.01 | 0.00 | - | 3 | 27 | 65.39% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 320.82 | 323.61 | 0.00 | - | 1 | 108 | 61.17% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 56.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 78.13% |
| SPY240816P00205000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 105 | 59.18% |
| SPY240920P00205000 | 2024-05-02 4:10PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 1,155 | 53.71% |
| SPY241220P00205000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.21 | 0.00 | - | 101 | 800 | 46.73% |
| SPY250117P00205000 | 2024-05-09 12:21PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.28 | 0.00 | - | 1 | 327 | 45.56% |
| SPY250321P00205000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 0.50 | 0.41 | 0.43 | 0.00 | - | 10 | 71 | 42.97% |
| SPY250620P00205000 | 2024-05-08 2:08PM EDT | 2025-06-20 | 0.60 | 0.59 | 0.63 | 0.00 | - | 10 | 60 | 39.82% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.78 | 0.84 | 0.00 | - | - | 10 | 37.49% |
| SPY251219P00205000 | 2024-05-02 12:48PM EDT | 2025-12-19 | 1.09 | 0.95 | 1.02 | 0.00 | - | 1 | 204 | 35.47% |
© 2024 Yahoo. All rights reserved.