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:440.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 69.31 | 60.66 | 61.31 | 0.00 | - | 2 | 511 | 83.06% |
| SPY240510C00440000 | 2024-04-29 2:03PM EDT | 2024-05-10 | 70.83 | 61.24 | 61.85 | 0.00 | - | 13 | 108 | 51.93% |
| SPY240517C00440000 | 2024-05-01 1:33PM EDT | 2024-05-17 | 62.29 | 61.77 | 62.43 | -1.32 | -2.08% | 6 | 2,357 | 45.63% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 71.77 | 62.35 | 63.12 | 0.00 | - | 12 | 17 | 41.56% |
| SPY240531C00440000 | 2024-04-30 10:43AM EDT | 2024-05-31 | 71.33 | 62.65 | 63.67 | 0.00 | - | 2 | 111 | 38.57% |
| SPY240607C00440000 | 2024-04-30 1:17PM EDT | 2024-06-07 | 68.14 | 63.29 | 64.29 | 0.00 | - | 5 | 39 | 36.75% |
| SPY240621C00440000 | 2024-05-01 1:54PM EDT | 2024-06-21 | 65.15 | 64.27 | 65.31 | -1.16 | -1.75% | 30 | 14,897 | 33.91% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 64.50 | 65.29 | 0.00 | - | 1 | 562 | 31.78% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 68.11 | 65.74 | 66.45 | 0.00 | - | 22 | 246 | 29.41% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 66.76 | 67.49 | 0.00 | - | 2 | 88 | 29.10% |
| SPY240816C00440000 | 2024-04-29 3:07PM EDT | 2024-08-16 | 75.39 | 68.54 | 69.20 | 0.00 | - | 3 | 270 | 29.26% |
| SPY240830C00440000 | 2024-05-01 9:57AM EDT | 2024-08-30 | 69.86 | 69.93 | 70.71 | -9.45 | -11.92% | 1 | 28 | 29.43% |
| SPY240920C00440000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 72.45 | 71.62 | 72.34 | -5.04 | -6.50% | 1 | 1,745 | 29.00% |
| SPY240930C00440000 | 2024-04-30 2:31PM EDT | 2024-09-30 | 76.52 | 71.78 | 72.66 | 0.00 | - | 3 | 402 | 28.38% |
| SPY241220C00440000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 79.50 | 78.68 | 79.65 | -6.70 | -7.77% | 3 | 10,857 | 28.64% |
| SPY241231C00440000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 87.56 | 78.86 | 80.01 | 0.00 | - | 2 | 235 | 28.27% |
| SPY250117C00440000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 83.90 | 79.89 | 81.28 | -0.61 | -0.72% | 69 | 2,888 | 28.27% |
| SPY250321C00440000 | 2024-04-26 1:44PM EDT | 2025-03-21 | 94.01 | 85.07 | 86.72 | 0.00 | - | 1 | 703 | 28.91% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 85.22 | 87.09 | 0.00 | - | 4 | 12 | 28.70% |
| SPY250620C00440000 | 2024-05-01 3:03PM EDT | 2025-06-20 | 97.90 | 91.41 | 93.11 | +1.79 | +1.86% | 2 | 725 | 29.11% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 2025-09-19 | 104.08 | 96.50 | 99.62 | 0.00 | - | - | 2 | 29.59% |
| SPY251219C00440000 | 2024-05-01 12:21PM EDT | 2025-12-19 | 102.20 | 101.57 | 105.12 | -7.77 | -7.07% | 3 | 1,686 | 29.73% |
| SPY260116C00440000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 105.88 | 102.37 | 105.89 | 0.00 | - | 4 | 721 | 29.40% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 118.85 | 123.50 | 0.00 | - | 1 | 59 | 29.91% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00440000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 639 | 926 | 48.44% |
| SPY240510P00440000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 12 | 733 | 31.84% |
| SPY240517P00440000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 565 | 19,899 | 27.74% |
| SPY240524P00440000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.18 | 0.22 | 0.24 | -0.07 | -28.00% | 5 | 618 | 24.81% |
| SPY240531P00440000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.32 | -0.06 | -19.35% | 306 | 7,245 | 22.85% |
| SPY240607P00440000 | 2024-05-01 4:04PM EDT | 2024-06-07 | 0.44 | 0.43 | 0.46 | +0.01 | +2.33% | 26 | 169 | 21.97% |
| SPY240621P00440000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | +0.02 | +2.50% | 805 | 64,852 | 21.00% |
| SPY240628P00440000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 0.99 | 0.98 | 1.00 | +0.03 | +3.13% | 235 | 3,808 | 20.56% |
| SPY240719P00440000 | 2024-05-01 4:01PM EDT | 2024-07-19 | 1.60 | 1.58 | 1.61 | +0.03 | +1.91% | 92 | 2,975 | 19.71% |
| SPY240731P00440000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 1.56 | 1.93 | 1.96 | -0.20 | -11.36% | 108 | 629 | 19.32% |
| SPY240816P00440000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 1.94 | 2.44 | 2.48 | -0.49 | -20.16% | 37 | 2,785 | 18.99% |
| SPY240830P00440000 | 2024-05-01 2:53PM EDT | 2024-08-30 | 2.39 | 2.87 | 2.91 | -0.13 | -5.16% | 7 | 109 | 18.71% |
| SPY240920P00440000 | 2024-05-01 4:13PM EDT | 2024-09-20 | 3.58 | 3.55 | 3.59 | +0.27 | +8.16% | 443 | 19,171 | 18.41% |
| SPY240930P00440000 | 2024-05-01 3:56PM EDT | 2024-09-30 | 3.82 | 3.80 | 3.90 | +0.06 | +1.60% | 25 | 2,103 | 18.27% |
| SPY241220P00440000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 5.74 | 6.51 | 6.60 | -0.71 | -11.01% | 226 | 18,163 | 17.72% |
| SPY241231P00440000 | 2024-05-01 2:51PM EDT | 2024-12-31 | 6.02 | 6.72 | 6.95 | +0.02 | +0.33% | 10 | 428 | 17.66% |
| SPY250117P00440000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 6.48 | 7.29 | 7.41 | -0.75 | -10.37% | 17 | 7,688 | 17.51% |
| SPY250321P00440000 | 2024-05-01 1:36PM EDT | 2025-03-21 | 9.13 | 9.03 | 9.27 | +1.03 | +12.72% | 2 | 1,710 | 17.21% |
| SPY250331P00440000 | 2024-04-30 9:59AM EDT | 2025-03-31 | 9.55 | 9.07 | 9.58 | +1.21 | +14.51% | 1 | 100 | 17.19% |
| SPY250620P00440000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 10.49 | 11.50 | 11.72 | -0.08 | -0.76% | 2 | 4,707 | 16.85% |
| SPY250919P00440000 | 2024-04-30 4:02PM EDT | 2025-09-19 | 12.80 | 13.30 | 14.49 | -0.96 | -6.98% | 1 | 21 | 16.85% |
| SPY251219P00440000 | 2024-04-29 1:03PM EDT | 2025-12-19 | 14.30 | 15.37 | 16.48 | 0.00 | - | 4 | 1,975 | 16.54% |
| SPY260116P00440000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 15.44 | 15.53 | 16.50 | 0.00 | - | 2 | 966 | 16.17% |
| SPY261218P00440000 | 2024-05-01 2:56PM EDT | 2026-12-18 | 21.05 | 19.99 | 23.93 | -0.80 | -3.66% | 1 | 52 | 15.91% |
© 2024 Yahoo. All rights reserved.