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:290.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00290000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 211.47 | 230.77 | 231.18 | 0.00 | - | 10 | 12 | 163.67% |
| SPY240621C00290000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 218.55 | 232.08 | 232.87 | 0.00 | - | 4 | 776 | 94.36% |
| SPY240816C00290000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 219.15 | 233.16 | 234.09 | 0.00 | - | - | 1 | 68.31% |
| SPY240920C00290000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 232.63 | 234.59 | 235.80 | 0.00 | - | 300 | 389 | 64.53% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 220.35 | 237.06 | 238.87 | 0.00 | - | 2 | 164 | 56.05% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 223.79 | 236.82 | 239.42 | 0.00 | - | 2 | 15 | 53.14% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 236.71 | 238.98 | 242.29 | 0.00 | - | 2 | 4 | 51.55% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 2025-06-20 | 243.00 | 226.62 | 229.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 38.14% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 33.18% |
| SPY261218C00290000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 245.17 | 253.00 | 258.00 | 0.00 | - | 3 | 10 | 41.86% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00290000 | 2024-05-09 11:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 26,836 | 50.00% |
| SPY240621P00290000 | 2024-05-10 12:25PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4,731 | 10,482 | 56.84% |
| SPY240719P00290000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.08 | 0.00 | - | 46 | 563 | 49.02% |
| SPY240816P00290000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.15 | 0.00 | - | 60 | 729 | 44.24% |
| SPY240920P00290000 | 2024-05-08 4:08PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | 0.00 | - | 16 | 1,776 | 40.28% |
| SPY241220P00290000 | 2024-05-10 4:13PM EDT | 2024-12-20 | 0.65 | 0.64 | 0.67 | -0.02 | -2.99% | 5 | 7,060 | 35.40% |
| SPY250117P00290000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.81 | 0.00 | - | 1 | 2,380 | 34.34% |
| SPY250321P00290000 | 2024-05-08 12:02PM EDT | 2025-03-21 | 1.11 | 1.07 | 1.11 | 0.00 | - | 10 | 1,303 | 32.28% |
| SPY250620P00290000 | 2024-05-08 10:12AM EDT | 2025-06-20 | 1.56 | 1.46 | 1.53 | 0.00 | - | 100 | 2,786 | 30.01% |
| SPY250919P00290000 | 2024-05-10 3:56PM EDT | 2025-09-19 | 1.93 | 1.92 | 2.01 | -0.36 | -15.72% | 2 | 6 | 28.49% |
| SPY251219P00290000 | 2024-05-10 3:18PM EDT | 2025-12-19 | 2.44 | 2.37 | 2.47 | -0.05 | -2.01% | 5 | 348 | 27.25% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 29.33% |
| SPY261218P00290000 | 2024-05-07 12:53PM EDT | 2026-12-18 | 4.05 | 2.98 | 5.20 | 0.00 | - | 4 | 141 | 25.16% |
© 2024 Yahoo. All rights reserved.