SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:270.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 233.30 | 234.17 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00270000 | 2024-05-06 12:17PM EDT | 2024-09-20 | 248.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 50.00% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 52.09% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 46.44% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SPY240621P00270000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SPY240719P00270000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| SPY240816P00270000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240920P00270000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SPY241220P00270000 | 2024-05-06 1:44PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250117P00270000 | 2024-05-06 1:10PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00270000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00270000 | 2024-05-02 12:55PM EDT | 2025-06-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250919P00270000 | 2024-04-30 12:22PM EDT | 2025-09-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY251219P00270000 | 2024-05-03 9:46AM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY261218P00270000 | 2024-04-30 12:13PM EDT | 2026-12-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.