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:410.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00410000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 100.05 | 102.29 | 102.59 | +0.13 | +0.13% | 2 | 1 | 94.82% |
| SPY240517C00410000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 101.38 | 102.76 | 103.07 | +8.38 | +9.01% | 33 | 24 | 72.00% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 103.31 | 103.62 | 0.00 | - | 2 | 5 | 62.74% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 103.64 | 103.97 | 0.00 | - | 8 | 237 | 56.24% |
| SPY240621C00410000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 104.64 | 104.84 | 105.35 | +7.16 | +7.35% | 21 | 12,831 | 48.13% |
| SPY240628C00410000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 104.57 | 104.86 | 105.37 | +13.17 | +14.41% | 24 | 88 | 45.08% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 105.42 | 105.95 | 0.00 | - | 6 | 87 | 39.91% |
| SPY240731C00410000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 99.00 | 106.17 | 106.77 | 0.00 | - | 5 | 106 | 38.94% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 107.57 | 108.12 | 0.00 | - | 2 | 62 | 38.41% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 108.68 | 109.34 | 0.00 | - | - | 5 | 38.10% |
| SPY240920C00410000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 105.07 | 109.95 | 110.78 | 0.00 | - | 1 | 2,172 | 37.21% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 110.08 | 110.86 | 0.00 | - | 22 | 38 | 36.06% |
| SPY241220C00410000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 115.00 | 115.36 | 116.29 | +6.25 | +5.75% | 2 | 11,131 | 34.57% |
| SPY241231C00410000 | 2024-04-30 1:21PM EDT | 2024-12-31 | 109.76 | 115.42 | 116.50 | 0.00 | - | 3 | 8 | 33.97% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 116.00 | 117.35 | 0.00 | - | 1 | 1,305 | 33.60% |
| SPY250321C00410000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 118.64 | 120.35 | 121.93 | 0.00 | - | 9 | 142 | 33.68% |
| SPY250331C00410000 | 2024-05-03 10:21AM EDT | 2025-03-31 | 119.76 | 120.40 | 122.19 | +6.17 | +5.43% | 1 | 6 | 33.36% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 125.32 | 127.32 | 0.00 | - | 2 | 995 | 33.23% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 129.70 | 132.46 | 0.00 | - | 1 | 1 | 32.99% |
| SPY251219C00410000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 133.31 | 133.69 | 137.19 | +1.00 | +0.76% | 1 | 1,994 | 32.76% |
| SPY260116C00410000 | 2024-05-03 1:53PM EDT | 2026-01-16 | 135.37 | 134.17 | 137.73 | +8.34 | +6.57% | 1 | 160 | 32.28% |
| SPY261218C00410000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 142.83 | 148.00 | 153.00 | 0.00 | - | 4 | 118 | 31.94% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00410000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,043 | 52.34% |
| SPY240517P00410000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 142 | 7,800 | 42.77% |
| SPY240524P00410000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 937 | 36.23% |
| SPY240531P00410000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 182 | 2,019 | 32.28% |
| SPY240607P00410000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 1 | 53 | 30.18% |
| SPY240621P00410000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 159 | 27,610 | 27.81% |
| SPY240628P00410000 | 2024-05-03 10:00AM EDT | 2024-06-28 | 0.33 | 0.31 | 0.32 | -0.10 | -23.26% | 3 | 1,727 | 26.95% |
| SPY240719P00410000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 0.58 | 0.53 | 0.55 | -0.09 | -13.43% | 10 | 3,455 | 25.03% |
| SPY240731P00410000 | 2024-05-03 2:32PM EDT | 2024-07-31 | 0.70 | 0.67 | 0.68 | -0.12 | -14.63% | 63 | 379 | 24.13% |
| SPY240816P00410000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 0.91 | 0.89 | 0.91 | -0.24 | -20.87% | 41 | 1,584 | 23.41% |
| SPY240830P00410000 | 2024-05-03 9:33AM EDT | 2024-08-30 | 1.15 | 1.10 | 1.12 | -0.20 | -14.81% | 10 | 114 | 22.89% |
| SPY240920P00410000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 1.47 | 1.45 | 1.46 | -0.29 | -16.48% | 93 | 28,279 | 22.27% |
| SPY240930P00410000 | 2024-05-03 10:22AM EDT | 2024-09-30 | 1.74 | 1.59 | 1.61 | -0.20 | -10.31% | 23 | 207 | 21.96% |
| SPY241220P00410000 | 2024-05-03 1:25PM EDT | 2024-12-20 | 3.21 | 3.11 | 3.15 | -0.40 | -11.08% | 3 | 10,795 | 20.72% |
| SPY241231P00410000 | 2024-04-30 10:07AM EDT | 2024-12-31 | 3.72 | 3.27 | 3.32 | 0.00 | - | 1 | 1,259 | 20.53% |
| SPY250117P00410000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 3.72 | 3.60 | 3.64 | -0.48 | -11.43% | 22 | 9,418 | 20.33% |
| SPY250321P00410000 | 2024-05-03 4:10PM EDT | 2025-03-21 | 4.80 | 4.75 | 4.82 | -0.60 | -11.11% | 35 | 926 | 19.72% |
| SPY250331P00410000 | 2024-05-03 3:05PM EDT | 2025-03-31 | 5.04 | 4.95 | 5.01 | -0.80 | -13.70% | 14 | 94 | 19.64% |
| SPY250620P00410000 | 2024-05-03 4:00PM EDT | 2025-06-20 | 6.50 | 6.43 | 6.56 | -1.10 | -14.47% | 19 | 8,197 | 19.13% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 8.44 | 8.20 | 8.36 | -0.38 | -4.31% | 10 | 176 | 18.77% |
| SPY251219P00410000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 10.43 | 9.47 | 10.11 | 0.00 | - | 2 | 1,285 | 18.49% |
| SPY260116P00410000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 10.50 | 9.68 | 10.85 | -0.78 | -6.91% | 2 | 1,201 | 18.55% |
| SPY261218P00410000 | 2024-05-02 11:21AM EDT | 2026-12-18 | 16.00 | 13.40 | 16.42 | 0.00 | - | 462 | 729 | 17.65% |
© 2024 Yahoo. All rights reserved.