SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:365.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00365000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 138.10 | 153.10 | 153.49 | 0.00 | - | 4 | 7 | 110.94% |
| SPY240531C00365000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 139.08 | 153.78 | 154.18 | 0.00 | - | 1 | 103 | 80.35% |
| SPY240621C00365000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 148.77 | 154.87 | 155.49 | 0.00 | - | 1 | 887 | 65.94% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 154.74 | 155.41 | 0.00 | - | 2 | 56 | 60.94% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 155.07 | 155.71 | 0.00 | - | 2 | 3 | 52.78% |
| SPY240731C00365000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 138.99 | 155.66 | 156.39 | 0.00 | - | - | 8 | 51.09% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 143.52 | 156.83 | 157.39 | 0.00 | - | 4 | 80 | 50.65% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 157.69 | 158.54 | 0.00 | - | 304 | 157 | 50.14% |
| SPY240920C00365000 | 2024-05-06 1:15PM EDT | 2024-09-20 | 156.21 | 158.73 | 159.49 | 0.00 | - | 2 | 1,120 | 48.01% |
| SPY240930C00365000 | 2024-05-01 3:02PM EDT | 2024-09-30 | 150.03 | 158.80 | 159.56 | 0.00 | - | 4 | 17 | 46.48% |
| SPY241220C00365000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 148.89 | 162.71 | 163.80 | 0.00 | - | 11 | 1,000 | 43.05% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 154.56 | 155.89 | 0.00 | - | 2 | 1 | 30.36% |
| SPY250117C00365000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 161.66 | 163.60 | 164.58 | 0.00 | - | 3 | 1,237 | 41.53% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 40.66% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 169.97 | 172.94 | 0.00 | - | 2 | 106 | 39.81% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 176.33 | 180.18 | 0.00 | - | 1 | 35 | 37.67% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 176.65 | 180.51 | 0.00 | - | 1 | 18 | 37.00% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 188.03 | 193.00 | 0.00 | - | 1 | 44 | 35.53% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00365000 | 2024-05-02 12:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 56 | 98.44% |
| SPY240517P00365000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,600 | 59.38% |
| SPY240531P00365000 | 2024-05-06 12:00PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,564 | 46.09% |
| SPY240607P00365000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 84 | 42.77% |
| SPY240621P00365000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.10 | 0.00 | - | 20 | 17,923 | 38.38% |
| SPY240628P00365000 | 2024-05-06 12:00PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | 0.00 | - | 37 | 826 | 37.21% |
| SPY240719P00365000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.24 | 0.00 | - | 204 | 1,245 | 33.64% |
| SPY240731P00365000 | 2024-05-03 3:35PM EDT | 2024-07-31 | 0.36 | 0.29 | 0.30 | 0.00 | - | 2 | 190 | 32.13% |
| SPY240816P00365000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 0.48 | 0.39 | 0.41 | 0.00 | - | 1 | 759 | 30.81% |
| SPY240830P00365000 | 2024-05-06 10:17AM EDT | 2024-08-30 | 0.54 | 0.49 | 0.50 | 0.00 | - | 1 | 254 | 29.75% |
| SPY240920P00365000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 0.72 | 0.66 | 0.67 | 0.00 | - | 19 | 3,908 | 28.64% |
| SPY240930P00365000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 0.81 | 0.73 | 0.75 | 0.00 | - | 4 | 671 | 28.15% |
| SPY241220P00365000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 1.95 | 1.57 | 1.59 | 0.00 | - | 2 | 5,371 | 25.84% |
| SPY241231P00365000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 2.02 | 1.65 | 1.69 | 0.00 | - | 7 | 41 | 25.54% |
| SPY250117P00365000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 1.84 | 1.82 | 1.85 | -0.08 | -4.17% | 1 | 3,174 | 25.12% |
| SPY250321P00365000 | 2024-05-06 10:42AM EDT | 2025-03-21 | 2.60 | 2.45 | 2.50 | 0.00 | - | 13 | 467 | 23.97% |
| SPY250620P00365000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 3.57 | 3.40 | 3.47 | 0.00 | - | 4 | 723 | 22.77% |
| SPY250919P00365000 | 2024-05-01 3:47PM EDT | 2025-09-19 | 5.37 | 4.48 | 4.59 | 0.00 | - | 1 | 5 | 22.07% |
| SPY251219P00365000 | 2024-05-06 3:53PM EDT | 2025-12-19 | 5.60 | 5.48 | 5.64 | 0.00 | - | 2 | 2,516 | 21.44% |
| SPY260116P00365000 | 2024-05-06 2:32PM EDT | 2026-01-16 | 5.99 | 5.75 | 5.93 | 0.00 | - | 1 | 33 | 21.24% |
| SPY261218P00365000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 9.96 | 8.09 | 10.11 | 0.00 | - | 2 | 477 | 20.07% |
© 2024 Yahoo. All rights reserved.