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:385.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00385000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 135.46 | 135.90 | 136.28 | 0.00 | - | 5 | 11 | 96.68% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 132.00 | 137.76 | 138.48 | 0.00 | - | 3 | 7,340 | 57.50% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 137.78 | 138.49 | 0.00 | - | 2 | 28 | 53.30% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 138.08 | 138.85 | 0.00 | - | 2 | 191 | 47.42% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 138.74 | 139.61 | 0.00 | - | 2 | 4 | 46.27% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 140.03 | 140.81 | 0.00 | - | 4 | 1 | 45.47% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 2024-08-30 | 130.87 | 140.93 | 141.92 | 0.00 | - | 4 | 10 | 44.99% |
| SPY240920C00385000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 133.32 | 142.16 | 143.10 | 0.00 | - | 6 | 677 | 43.50% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 142.08 | 143.24 | 0.00 | - | 4 | 6 | 42.19% |
| SPY241220C00385000 | 2024-05-10 1:31PM EDT | 2024-12-20 | 146.64 | 146.54 | 147.94 | +2.60 | +1.81% | 2 | 3,554 | 39.62% |
| SPY241231C00385000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 142.48 | 146.49 | 148.14 | 0.00 | - | 1 | 7 | 38.91% |
| SPY250117C00385000 | 2024-05-10 2:19PM EDT | 2025-01-17 | 147.94 | 146.74 | 148.83 | +6.84 | +4.85% | 1 | 506 | 38.32% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 148.30 | 150.45 | 153.00 | 0.00 | - | 4 | 633 | 38.09% |
| SPY250620C00385000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 137.90 | 154.72 | 157.71 | 0.00 | - | 1 | 331 | 37.08% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 2025-09-19 | 146.86 | 158.25 | 162.13 | 0.00 | - | - | 8 | 36.36% |
| SPY251219C00385000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 162.47 | 162.09 | 165.97 | 0.00 | - | 2 | 394 | 35.63% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 23.20% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 175.00 | 180.00 | 0.00 | - | 1 | 27 | 34.02% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00385000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 795 | 65.63% |
| SPY240531P00385000 | 2024-05-10 11:48AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 533 | 45.31% |
| SPY240607P00385000 | 2024-05-10 11:25AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 12 | 27 | 40.92% |
| SPY240614P00385000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 79 | 38.23% |
| SPY240621P00385000 | 2024-05-10 1:30PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 55 | 22,823 | 36.04% |
| SPY240628P00385000 | 2024-05-09 9:31AM EDT | 2024-06-28 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 9 | 2,512 | 34.82% |
| SPY240719P00385000 | 2024-05-10 10:05AM EDT | 2024-07-19 | 0.32 | 0.29 | 0.31 | 0.00 | - | 1,006 | 481 | 31.52% |
| SPY240731P00385000 | 2024-05-09 3:12PM EDT | 2024-07-31 | 0.40 | 0.38 | 0.40 | 0.00 | - | 36 | 428 | 30.19% |
| SPY240816P00385000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.53 | -0.03 | -5.45% | 5 | 145 | 28.81% |
| SPY240830P00385000 | 2024-05-10 11:50AM EDT | 2024-08-30 | 0.63 | 0.62 | 0.64 | -0.04 | -5.97% | 1 | 30 | 27.76% |
| SPY240920P00385000 | 2024-05-10 11:14AM EDT | 2024-09-20 | 0.85 | 0.82 | 0.84 | 0.00 | - | 4 | 8,670 | 26.65% |
| SPY240930P00385000 | 2024-05-08 4:00PM EDT | 2024-09-30 | 0.99 | 0.90 | 0.94 | 0.00 | - | 22 | 1,899 | 26.21% |
| SPY241220P00385000 | 2024-05-09 2:19PM EDT | 2024-12-20 | 1.89 | 1.87 | 1.90 | -0.03 | -1.56% | 1 | 15,224 | 23.96% |
| SPY241231P00385000 | 2024-05-09 12:16PM EDT | 2024-12-31 | 2.00 | 1.98 | 2.02 | -0.08 | -3.85% | 1 | 130 | 23.69% |
| SPY250117P00385000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 2.21 | 2.19 | 2.24 | -0.04 | -1.78% | 13 | 9,976 | 23.40% |
| SPY250321P00385000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 2.95 | 2.93 | 3.00 | -0.03 | -1.01% | 4 | 533 | 22.35% |
| SPY250331P00385000 | 2024-05-10 9:33AM EDT | 2025-03-31 | 3.05 | 3.04 | 3.12 | -0.08 | -2.56% | 2 | 6 | 22.21% |
| SPY250620P00385000 | 2024-05-10 4:01PM EDT | 2025-06-20 | 4.12 | 4.07 | 4.16 | -0.22 | -5.07% | 2 | 9,560 | 21.34% |
| SPY250919P00385000 | 2024-05-07 10:38AM EDT | 2025-09-19 | 5.69 | 5.33 | 5.46 | 0.00 | - | 38 | 48 | 20.74% |
| SPY251219P00385000 | 2024-05-09 3:01PM EDT | 2025-12-19 | 6.58 | 6.54 | 6.70 | -0.14 | -2.08% | 1 | 1,066 | 20.22% |
| SPY260116P00385000 | 2024-05-10 12:56PM EDT | 2026-01-16 | 6.90 | 6.87 | 7.05 | -0.27 | -3.77% | 1 | 125 | 20.05% |
| SPY261218P00385000 | 2024-05-09 9:50AM EDT | 2026-12-18 | 11.19 | 10.05 | 11.24 | 0.00 | - | 25 | 1,258 | 18.75% |
© 2024 Yahoo. All rights reserved.