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:350.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00350000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 162.52 | 170.85 | 171.25 | 0.00 | - | 18 | 32 | 120.90% |
| SPY240531C00350000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 172.90 | 171.60 | 171.99 | +9.58 | +5.87% | 1 | 170 | 86.77% |
| SPY240607C00350000 | 2024-05-07 2:55PM EDT | 2024-06-07 | 168.65 | 172.00 | 172.40 | 0.00 | - | - | 5 | 79.93% |
| SPY240614C00350000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 166.58 | 172.40 | 172.82 | 0.00 | - | - | 0 | 75.10% |
| SPY240621C00350000 | 2024-05-07 9:50AM EDT | 2024-06-21 | 169.67 | 172.51 | 173.24 | 0.00 | - | 1 | 2,953 | 70.47% |
| SPY240628C00350000 | 2024-05-01 10:58AM EDT | 2024-06-28 | 154.33 | 172.50 | 173.25 | 0.00 | - | 1 | 231 | 65.23% |
| SPY240719C00350000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 164.50 | 172.58 | 173.39 | 0.00 | - | 18 | 28 | 55.15% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 2024-07-31 | 162.25 | 173.13 | 174.06 | 0.00 | - | 2 | 8 | 53.71% |
| SPY240816C00350000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 157.67 | 174.24 | 175.12 | 0.00 | - | 4 | 5 | 52.96% |
| SPY240830C00350000 | 2024-05-08 11:46AM EDT | 2024-08-30 | 171.84 | 175.07 | 176.13 | 0.00 | - | 2 | 11 | 52.20% |
| SPY240920C00350000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 173.55 | 176.11 | 177.18 | 0.00 | - | 102 | 580 | 50.42% |
| SPY240930C00350000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 165.39 | 176.09 | 177.30 | 0.00 | - | 2 | 67 | 50.05% |
| SPY241220C00350000 | 2024-05-10 3:04PM EDT | 2024-12-20 | 180.73 | 179.73 | 181.29 | +1.30 | +0.72% | 4 | 1,448 | 46.07% |
| SPY241231C00350000 | 2024-05-09 12:33PM EDT | 2024-12-31 | 178.41 | 179.64 | 181.47 | 0.00 | - | 1 | 79 | 45.22% |
| SPY250117C00350000 | 2024-05-08 11:16AM EDT | 2025-01-17 | 177.10 | 179.62 | 181.94 | 0.00 | - | 6 | 1,229 | 44.28% |
| SPY250321C00350000 | 2024-05-07 10:54AM EDT | 2025-03-21 | 181.50 | 182.81 | 185.65 | 0.00 | - | 1 | 246 | 43.66% |
| SPY250620C00350000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 179.80 | 186.29 | 189.64 | 0.00 | - | 1 | 33 | 41.97% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 2025-09-19 | 170.09 | 189.19 | 193.07 | 0.00 | - | - | 3 | 40.52% |
| SPY251219C00350000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 184.61 | 192.35 | 196.23 | 0.00 | - | 1 | 684 | 39.35% |
| SPY260116C00350000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 184.00 | 192.63 | 196.51 | 0.00 | - | 1 | 181 | 38.62% |
| SPY261218C00350000 | 2024-05-09 3:47PM EDT | 2026-12-18 | 203.83 | 203.00 | 208.00 | 0.00 | - | 1 | 115 | 36.71% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00350000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,103 | 84.38% |
| SPY240531P00350000 | 2024-05-10 4:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 3,285 | 53.52% |
| SPY240607P00350000 | 2024-05-08 4:06PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 142 | 49.22% |
| SPY240614P00350000 | 2024-05-10 10:38AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 16 | 293 | 47.07% |
| SPY240621P00350000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,102 | 43,507 | 43.65% |
| SPY240628P00350000 | 2024-05-09 1:52PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1,158 | 4,197 | 41.94% |
| SPY240719P00350000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | 0.00 | - | 1,578 | 3,907 | 37.79% |
| SPY240731P00350000 | 2024-05-06 11:36AM EDT | 2024-07-31 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 3 | 1,384 | 36.13% |
| SPY240816P00350000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | -0.02 | -5.71% | 60 | 2,352 | 34.40% |
| SPY240830P00350000 | 2024-05-08 12:25PM EDT | 2024-08-30 | 0.41 | 0.40 | 0.42 | 0.00 | - | 3 | 1,492 | 33.13% |
| SPY240920P00350000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.54 | -0.02 | -3.64% | 39 | 11,209 | 31.52% |
| SPY240930P00350000 | 2024-05-09 12:46PM EDT | 2024-09-30 | 0.62 | 0.58 | 0.61 | 0.00 | - | 3 | 1,923 | 30.97% |
| SPY241220P00350000 | 2024-05-10 4:00PM EDT | 2024-12-20 | 1.27 | 1.26 | 1.29 | -0.01 | -0.78% | 11 | 20,199 | 28.00% |
| SPY241231P00350000 | 2024-05-10 9:30AM EDT | 2024-12-31 | 1.32 | 1.33 | 1.37 | -0.04 | -2.94% | 3 | 1,119 | 27.64% |
| SPY250117P00350000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 1.48 | 1.47 | 1.52 | -0.03 | -1.99% | 8 | 5,469 | 27.20% |
| SPY250321P00350000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 1.98 | 1.98 | 2.04 | -0.04 | -1.98% | 63 | 1,301 | 25.76% |
| SPY250620P00350000 | 2024-05-09 4:05PM EDT | 2025-06-20 | 2.78 | 2.74 | 2.82 | 0.00 | - | 24 | 10,516 | 24.28% |
| SPY250919P00350000 | 2024-05-10 10:15AM EDT | 2025-09-19 | 3.63 | 3.60 | 3.72 | -0.16 | -4.22% | 1 | 840 | 23.36% |
| SPY251219P00350000 | 2024-05-09 2:27PM EDT | 2025-12-19 | 4.57 | 4.45 | 4.58 | 0.00 | - | 150 | 2,220 | 22.58% |
| SPY260116P00350000 | 2024-05-09 3:35PM EDT | 2026-01-16 | 4.78 | 4.73 | 4.88 | 0.00 | - | 37 | 450 | 22.42% |
| SPY261218P00350000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 7.80 | 7.00 | 8.51 | +0.04 | +0.52% | 100 | 627 | 21.00% |
© 2024 Yahoo. All rights reserved.