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:451.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00451000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 50.49 | 66.52 | 66.81 | 0.00 | - | 1 | 15 | 47.39% |
| SPY240531C00451000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 58.54 | 67.55 | 67.84 | 0.00 | - | 11 | 664 | 37.69% |
| SPY240621C00451000 | 2024-05-07 2:03PM EDT | 2024-06-21 | 69.69 | 68.99 | 69.46 | 0.00 | - | 10 | 1,964 | 33.03% |
| SPY240628C00451000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 59.21 | 69.06 | 69.52 | 0.00 | - | 10 | 267 | 30.89% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 43.24% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 2024-09-30 | 67.98 | 75.83 | 76.44 | 0.00 | - | 2 | 166 | 27.43% |
| SPY241231C00451000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 78.03 | 82.78 | 83.58 | 0.00 | - | 2 | 21 | 27.36% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00451000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 231 | 13,163 | 32.03% |
| SPY240531P00451000 | 2024-05-07 3:23PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 766 | 24.12% |
| SPY240621P00451000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.43 | -0.04 | -8.70% | 33 | 11,776 | 20.92% |
| SPY240628P00451000 | 2024-05-03 11:49AM EDT | 2024-06-28 | 0.79 | 0.55 | 0.56 | 0.00 | - | 5 | 963 | 20.40% |
| SPY240731P00451000 | 2024-05-07 10:06AM EDT | 2024-07-31 | 1.28 | 1.22 | 1.25 | 0.00 | - | 1 | 33 | 18.78% |
| SPY240930P00451000 | 2024-05-03 10:01AM EDT | 2024-09-30 | 3.54 | 2.76 | 2.80 | 0.00 | - | 1 | 53 | 17.55% |
| SPY241231P00451000 | 2024-05-08 11:04AM EDT | 2024-12-31 | 5.49 | 5.46 | 5.53 | -1.89 | -25.61% | 1 | 10 | 16.99% |
© 2024 Yahoo. All rights reserved.