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:449.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 72.00 | 72.39 | 0.00 | - | 1 | 10 | 51.37% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 72.64 | 73.01 | 73.37 | +12.07 | +19.93% | 1 | 765 | 41.11% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 54.80 | 74.34 | 75.01 | 0.00 | - | 2 | 1,312 | 35.45% |
| SPY240628C00449000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 68.71 | 74.39 | 75.07 | 0.00 | - | 1 | 150 | 33.05% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 2024-07-31 | 64.23 | 76.21 | 77.00 | 0.00 | - | 13 | 2 | 29.61% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 2024-09-30 | 72.96 | 80.82 | 81.80 | 0.00 | - | 2 | 386 | 28.60% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 79.73 | 87.50 | 88.80 | 0.00 | - | 2 | 1 | 28.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00449000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 8,981 | 37.31% |
| SPY240531P00449000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | 0.00 | - | 30 | 512 | 25.83% |
| SPY240621P00449000 | 2024-05-10 12:40PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 29 | 13,708 | 21.90% |
| SPY240628P00449000 | 2024-05-10 12:03PM EDT | 2024-06-28 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 1 | 1,748 | 21.38% |
| SPY240731P00449000 | 2024-05-09 10:55AM EDT | 2024-07-31 | 1.06 | 1.02 | 1.05 | -0.08 | -7.02% | 1 | 47 | 19.49% |
| SPY240930P00449000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 3.53 | 2.39 | 2.44 | 0.00 | - | 2 | 24 | 18.04% |
| SPY241231P00449000 | 2024-04-29 11:31AM EDT | 2024-12-31 | 6.88 | 4.86 | 4.93 | 0.00 | - | 1 | 12 | 17.32% |
© 2024 Yahoo. All rights reserved.