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:280.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00280000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 238.56 | 240.75 | 241.16 | 0.00 | - | 1 | 13 | 169.53% |
| SPY240621C00280000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 238.17 | 242.01 | 242.81 | 0.00 | - | 1 | 3,032 | 98.61% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 241.98 | 242.87 | 0.00 | - | - | 49 | 76.49% |
| SPY240816C00280000 | 2024-04-30 9:52AM EDT | 2024-08-16 | 232.40 | 242.93 | 243.93 | 0.00 | - | - | 4 | 70.81% |
| SPY240920C00280000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 241.29 | 244.35 | 245.58 | 0.00 | - | 2 | 728 | 66.99% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 2024-12-20 | 231.77 | 246.64 | 248.49 | 0.00 | - | 6 | 95 | 57.95% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 246.40 | 249.04 | 0.00 | - | 1 | 28 | 54.95% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 233.94 | 250.63 | 254.29 | 0.00 | - | 129 | 231 | 50.03% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 35.48% |
| SPY260618C00280000 | 2024-05-07 12:28PM EDT | 2026-06-18 | 258.20 | 257.50 | 262.50 | 0.00 | - | - | 1 | 44.65% |
| SPY261218C00280000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 259.16 | 261.47 | 266.00 | 0.00 | - | 2 | 6 | 42.44% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00280000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,723 | 131.25% |
| SPY240621P00280000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 9,507 | 60.16% |
| SPY240719P00280000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 20 | 2,581 | 50.68% |
| SPY240816P00280000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 50 | 1,228 | 46.00% |
| SPY240920P00280000 | 2024-05-07 4:00PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 14 | 1,478 | 41.85% |
| SPY241220P00280000 | 2024-05-07 1:03PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.60 | 0.00 | - | 80 | 4,399 | 36.72% |
| SPY250117P00280000 | 2024-05-10 4:10PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.72 | -0.05 | -6.67% | 5 | 951 | 35.55% |
| SPY250321P00280000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 1.00 | 0.96 | 1.01 | 0.00 | - | 71 | 1,273 | 33.48% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 1.32 | 1.32 | 1.39 | -0.53 | -28.65% | 1 | 584 | 31.07% |
| SPY251219P00280000 | 2024-05-10 9:40AM EDT | 2025-12-19 | 2.17 | 2.13 | 2.17 | -0.39 | -15.23% | 10 | 1,071 | 27.96% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 1.87 | 2.73 | 0.00 | - | 32 | 108 | 28.56% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 2.61 | 4.77 | 0.00 | - | 2 | 37 | 25.89% |
© 2024 Yahoo. All rights reserved.