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:295.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 218.81 | 219.38 | 0.00 | - | 2 | 904 | 92.05% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 218.83 | 219.44 | 0.00 | - | - | 49 | 73.63% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 2024-08-16 | 220.08 | 219.95 | 220.65 | +12.73 | +6.14% | 2 | 2 | 67.90% |
| SPY240920C00295000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 220.93 | 221.37 | 222.44 | +6.92 | +3.23% | 2 | 392 | 63.67% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 224.11 | 225.36 | 0.00 | - | 2 | 306 | 55.17% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 223.95 | 225.79 | 0.00 | - | 1 | 28 | 52.33% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 228.80 | 231.65 | 0.00 | - | - | 1 | 49.54% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 53.71% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 46.35% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 38.32% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,003 | 2,523 | 81.25% |
| SPY240621P00295000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 46 | 5,234 | 51.17% |
| SPY240719P00295000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 46 | 666 | 45.61% |
| SPY240816P00295000 | 2024-05-03 2:21PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 100 | 867 | 41.55% |
| SPY240920P00295000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 0.31 | 0.29 | 0.31 | -0.03 | -8.82% | 2 | 631 | 38.18% |
| SPY241220P00295000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 0.80 | 0.77 | 0.79 | -0.10 | -11.11% | 176 | 4,215 | 33.88% |
| SPY250117P00295000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 1.09 | 0.91 | 0.94 | 0.00 | - | 20 | 612 | 32.87% |
| SPY250321P00295000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.30 | 1.25 | 1.28 | -0.08 | -5.80% | 40 | 1,691 | 31.02% |
| SPY250620P00295000 | 2024-04-30 4:05PM EDT | 2025-06-20 | 2.00 | 1.70 | 1.76 | 0.00 | - | 40 | 405 | 28.97% |
| SPY250919P00295000 | 2024-05-02 3:35PM EDT | 2025-09-19 | 2.41 | 2.23 | 2.30 | 0.00 | - | 1 | 3 | 27.59% |
| SPY251219P00295000 | 2024-05-03 10:11AM EDT | 2025-12-19 | 2.80 | 2.73 | 2.81 | -0.13 | -4.44% | 10 | 2,476 | 26.44% |
| SPY260116P00295000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.00 | 2.86 | 2.97 | 0.00 | - | 2 | 5 | 26.14% |
| SPY261218P00295000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 4.25 | 3.45 | 5.84 | -1.50 | -26.09% | 1 | 33 | 24.59% |
© 2024 Yahoo. All rights reserved.