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:315.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 197.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00315000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 205.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00315000 | 2024-05-02 2:50PM EDT | 2024-09-30 | 195.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 193.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 55.22% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 25.76% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00315000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 221.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00315000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240621P00315000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPY240628P00315000 | 2024-05-06 9:30AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPY240719P00315000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00315000 | 2024-05-06 1:08PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240930P00315000 | 2024-05-03 11:35AM EDT | 2024-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241220P00315000 | 2024-05-06 1:32PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250117P00315000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY250321P00315000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00315000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250919P00315000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY251219P00315000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00315000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00315000 | 2024-04-30 9:36AM EDT | 2026-12-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.