SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:448.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00448000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 70.18 | 71.53 | 71.75 | 0.00 | - | 1 | 25 | 42.92% |
| SPY240531C00448000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 72.54 | 72.50 | 72.74 | +1.24 | +1.74% | 1 | 502 | 37.70% |
| SPY240621C00448000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 58.63 | 73.90 | 74.29 | 0.00 | - | 2 | 4,533 | 33.51% |
| SPY240628C00448000 | 2024-05-08 9:47AM EDT | 2024-06-28 | 71.49 | 74.01 | 74.39 | 0.00 | - | 1 | 671 | 31.43% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 2024-07-31 | 59.22 | 75.90 | 76.31 | 0.00 | - | 1 | 12 | 28.60% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 2024-09-30 | 63.18 | 80.54 | 81.04 | 0.00 | - | 2 | 185 | 27.91% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 80.59 | 87.18 | 87.94 | 0.00 | - | 2 | 2 | 27.74% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00448000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 3,993 | 36.33% |
| SPY240531P00448000 | 2024-05-09 1:39PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 22 | 931 | 25.59% |
| SPY240621P00448000 | 2024-05-09 10:55AM EDT | 2024-06-21 | 0.38 | 0.37 | 0.37 | -0.01 | -2.56% | 32 | 3,210 | 22.05% |
| SPY240628P00448000 | 2024-05-09 11:35AM EDT | 2024-06-28 | 0.49 | 0.48 | 0.49 | -0.27 | -35.53% | 1 | 1,145 | 21.47% |
| SPY240731P00448000 | 2024-05-09 11:40AM EDT | 2024-07-31 | 1.13 | 1.10 | 1.11 | -0.05 | -4.24% | 250 | 172 | 19.59% |
| SPY240930P00448000 | 2024-05-08 3:47PM EDT | 2024-09-30 | 2.58 | 2.48 | 2.51 | 0.00 | - | 1 | 21 | 18.11% |
| SPY241231P00448000 | 2024-05-02 12:16PM EDT | 2024-12-31 | 7.54 | 4.96 | 5.01 | 0.00 | - | 2 | 5 | 17.37% |
© 2024 Yahoo. All rights reserved.