SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:446.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00446000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 67.07 | 72.44 | 72.72 | 0.00 | - | 1 | 750 | 39.83% |
| SPY240621C00446000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 54.96 | 74.07 | 74.57 | 0.00 | - | 3 | 2,374 | 35.57% |
| SPY240628C00446000 | 2024-04-22 10:15AM EDT | 2024-06-28 | 57.64 | 73.98 | 74.43 | 0.00 | - | 2 | 450 | 32.75% |
| SPY240731C00446000 | 2024-04-22 12:51PM EDT | 2024-07-31 | 60.50 | 75.94 | 76.48 | 0.00 | - | 1 | 6 | 29.74% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 2024-09-30 | 78.95 | 80.65 | 81.23 | 0.00 | - | 2 | 203 | 28.67% |
| SPY241231C00446000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 82.34 | 87.15 | 88.20 | 0.00 | - | 2 | 2 | 28.35% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00446000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 159 | 140 | 25.24% |
| SPY240621P00446000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 4 | 3,423 | 21.78% |
| SPY240628P00446000 | 2024-05-02 12:49PM EDT | 2024-06-28 | 1.01 | 0.51 | 0.52 | 0.00 | - | 12 | 158 | 21.23% |
| SPY240731P00446000 | 2024-05-06 9:30AM EDT | 2024-07-31 | 1.15 | 1.13 | 1.15 | -0.13 | -10.16% | 1 | 174 | 19.46% |
| SPY240930P00446000 | 2024-04-19 3:25PM EDT | 2024-09-30 | 6.72 | 2.59 | 2.63 | 0.00 | - | 2 | 10 | 18.18% |
| SPY241231P00446000 | 2024-05-07 1:02PM EDT | 2024-12-31 | 5.02 | 5.15 | 5.20 | -5.24 | -51.07% | 1 | 6 | 17.49% |
© 2024 Yahoo. All rights reserved.