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:439.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00439000 | 2024-04-29 3:02PM EDT | 2024-05-31 | 71.94 | 79.48 | 79.77 | 0.00 | - | 1 | 250 | 43.87% |
| SPY240621C00439000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 70.23 | 80.82 | 81.30 | 0.00 | - | 4 | 1,537 | 37.60% |
| SPY240628C00439000 | 2024-05-07 1:59PM EDT | 2024-06-28 | 81.20 | 80.87 | 81.34 | 0.00 | - | 1 | 631 | 35.05% |
| SPY240731C00439000 | 2024-04-22 2:29PM EDT | 2024-07-31 | 70.78 | 82.57 | 83.11 | 0.00 | - | - | 11 | 31.16% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 2024-09-30 | 92.96 | 87.05 | 87.69 | 0.00 | - | 2 | 42 | 29.88% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 88.41 | 93.40 | 94.28 | 0.00 | - | 2 | 6 | 29.22% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00439000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 1,203 | 27.93% |
| SPY240621P00439000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 26 | 1,791 | 23.58% |
| SPY240628P00439000 | 2024-05-07 10:22AM EDT | 2024-06-28 | 0.44 | 0.42 | 0.43 | 0.00 | - | 1 | 2,901 | 22.88% |
| SPY240731P00439000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 0.96 | 0.95 | 0.97 | +0.01 | +1.05% | 1 | 65 | 20.69% |
| SPY240930P00439000 | 2024-04-19 12:29PM EDT | 2024-09-30 | 5.91 | 2.21 | 2.24 | 0.00 | - | 1 | 400 | 19.01% |
| SPY241231P00439000 | 2024-05-06 2:10PM EDT | 2024-12-31 | 4.77 | 4.48 | 4.55 | 0.00 | - | 40 | 63 | 18.12% |
© 2024 Yahoo. All rights reserved.