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:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00300000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 221.32 | 220.78 | 221.18 | +4.65 | +2.15% | 6 | 98 | 145.31% |
| SPY240531C00300000 | 2024-05-10 10:12AM EDT | 2024-05-31 | 222.33 | 221.41 | 221.83 | +4.29 | +1.97% | 1 | 14 | 109.50% |
| SPY240621C00300000 | 2024-05-10 11:13AM EDT | 2024-06-21 | 222.20 | 222.14 | 222.93 | +3.21 | +1.47% | 4 | 1,678 | 89.09% |
| SPY240628C00300000 | 2024-05-02 4:02PM EDT | 2024-06-28 | 207.68 | 222.14 | 222.94 | 0.00 | - | 4 | 17 | 82.64% |
| SPY240719C00300000 | 2024-05-08 9:45AM EDT | 2024-07-19 | 217.92 | 222.13 | 223.00 | 0.00 | - | 2 | 17 | 69.53% |
| SPY240816C00300000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 206.43 | 223.29 | 224.26 | 0.00 | - | 2 | 3 | 65.27% |
| SPY240920C00300000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 226.70 | 224.83 | 226.01 | +5.58 | +2.52% | 2 | 10,408 | 61.86% |
| SPY240930C00300000 | 2024-04-30 4:01PM EDT | 2024-09-30 | 206.71 | 224.73 | 226.14 | 0.00 | - | 2 | 26 | 59.72% |
| SPY241220C00300000 | 2024-05-09 10:09AM EDT | 2024-12-20 | 225.54 | 227.48 | 229.25 | 0.00 | - | 18 | 748 | 54.03% |
| SPY250117C00300000 | 2024-05-07 12:33PM EDT | 2025-01-17 | 225.91 | 227.18 | 229.81 | 0.00 | - | 10 | 492 | 51.18% |
| SPY250321C00300000 | 2024-05-01 12:15PM EDT | 2025-03-21 | 213.36 | 229.57 | 232.82 | 0.00 | - | 1 | 342 | 52.10% |
| SPY250620C00300000 | 2024-05-09 1:48PM EDT | 2025-06-20 | 232.48 | 232.14 | 235.74 | 0.00 | - | 5 | 301 | 49.21% |
| SPY251219C00300000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 235.07 | 236.63 | 240.51 | 0.00 | - | 2 | 308 | 45.02% |
| SPY260116C00300000 | 2024-05-07 11:52AM EDT | 2026-01-16 | 236.06 | 236.78 | 240.66 | 0.00 | - | 3 | 84 | 44.11% |
| SPY261218C00300000 | 2024-05-10 3:44PM EDT | 2026-12-18 | 246.02 | 244.50 | 249.50 | +0.02 | +0.01% | 19 | 125 | 40.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00300000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,228 | 50.00% |
| SPY240531P00300000 | 2024-05-10 10:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,079 | 65.63% |
| SPY240621P00300000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,071 | 36,188 | 54.69% |
| SPY240628P00300000 | 2024-05-10 1:57PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 3,940 | 51.95% |
| SPY240719P00300000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 56 | 4,988 | 46.58% |
| SPY240816P00300000 | 2024-05-10 11:42AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 3 | 1,674 | 42.53% |
| SPY240920P00300000 | 2024-05-10 4:07PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 70 | 13,322 | 38.72% |
| SPY240930P00300000 | 2024-05-10 9:54AM EDT | 2024-09-30 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 30 | 829 | 37.82% |
| SPY241220P00300000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 0.72 | 0.72 | 0.75 | -0.02 | -2.70% | 34 | 13,588 | 34.06% |
| SPY250117P00300000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 0.89 | 0.86 | 0.90 | -0.01 | -1.11% | 1 | 2,500 | 33.02% |
| SPY250321P00300000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 1.22 | 1.19 | 1.23 | 0.00 | - | 4 | 1,941 | 31.09% |
| SPY250620P00300000 | 2024-05-08 9:36AM EDT | 2025-06-20 | 1.72 | 1.62 | 1.69 | 0.00 | - | 5 | 3,576 | 28.96% |
| SPY250919P00300000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 2.19 | 2.13 | 2.22 | +0.01 | +0.46% | 15 | 23 | 27.55% |
| SPY251219P00300000 | 2024-05-10 2:28PM EDT | 2025-12-19 | 2.67 | 2.61 | 2.73 | +0.02 | +0.75% | 23 | 4,124 | 26.39% |
| SPY260116P00300000 | 2024-05-10 10:32AM EDT | 2026-01-16 | 2.85 | 2.79 | 2.91 | +0.04 | +1.42% | 3 | 1,420 | 26.12% |
| SPY261218P00300000 | 2024-05-10 9:35AM EDT | 2026-12-18 | 5.25 | 4.10 | 5.67 | +0.70 | +15.38% | 2 | 141 | 24.43% |
© 2024 Yahoo. All rights reserved.