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:220.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 289.74 | 301.61 | 302.47 | 0.00 | - | 12 | 692 | 126.71% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 301.90 | 303.01 | 0.00 | - | - | 0 | 87.05% |
| SPY240920C00220000 | 2024-05-10 10:42AM EDT | 2024-09-20 | 304.18 | 302.96 | 304.35 | +4.27 | +1.42% | 2 | 494 | 82.57% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 304.23 | 306.35 | 0.00 | - | 2 | 162 | 69.84% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 293.53 | 295.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00220000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 303.51 | 304.96 | 308.66 | 0.00 | - | 1 | 3 | 62.90% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 35.69% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,842 | 71.88% |
| SPY240816P00220000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 680 | 56.45% |
| SPY240920P00220000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 3,194 | 51.07% |
| SPY241220P00220000 | 2024-05-09 12:20PM EDT | 2024-12-20 | 0.27 | 0.25 | 0.27 | 0.00 | - | 4 | 5,306 | 44.82% |
| SPY250117P00220000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 0.39 | 0.32 | 0.35 | 0.00 | - | 8 | 6,361 | 43.60% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 2025-03-21 | 0.63 | 0.48 | 0.52 | 0.00 | - | 1 | 86 | 41.02% |
| SPY250620P00220000 | 2024-05-06 12:14PM EDT | 2025-06-20 | 0.73 | 0.70 | 0.76 | 0.00 | - | 9 | 124 | 38.07% |
| SPY251219P00220000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 1.31 | 1.13 | 1.22 | 0.00 | - | 1 | 349 | 33.97% |
| SPY260116P00220000 | 2024-05-10 1:16PM EDT | 2026-01-16 | 1.23 | 1.20 | 1.29 | +0.05 | +4.24% | 1 | 125 | 33.48% |
| SPY261218P00220000 | 2024-05-06 2:12PM EDT | 2026-12-18 | 2.05 | 0.98 | 2.86 | 0.00 | - | 1 | 87 | 30.98% |
© 2024 Yahoo. All rights reserved.