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:455.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00455000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 59.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240517C00455000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 56.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240524C00455000 | 2024-05-01 1:16PM EDT | 2024-05-24 | 47.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00455000 | 2024-05-06 1:25PM EDT | 2024-05-31 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00455000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 55.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00455000 | 2024-05-03 11:47AM EDT | 2024-06-14 | 58.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00455000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 63.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628C00455000 | 2024-05-06 11:11AM EDT | 2024-06-28 | 63.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00455000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 61.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY240731C00455000 | 2024-05-03 9:56AM EDT | 2024-07-31 | 63.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00455000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00455000 | 2024-05-03 11:18AM EDT | 2024-09-20 | 65.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00455000 | 2024-05-03 10:13AM EDT | 2024-09-30 | 65.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00455000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 72.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00455000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 77.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 74.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00455000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 72.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00455000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00455000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 94.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00455000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 98.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00455000 | 2024-05-03 2:17PM EDT | 2026-12-18 | 118.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00455000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240517P00455000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| SPY240524P00455000 | 2024-05-06 11:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| SPY240531P00455000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| SPY240607P00455000 | 2024-05-06 3:33PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SPY240614P00455000 | 2024-05-06 3:28PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY240621P00455000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| SPY240628P00455000 | 2024-05-06 2:27PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| SPY240719P00455000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,619 | 0 | 6.25% |
| SPY240731P00455000 | 2024-05-06 3:11PM EDT | 2024-07-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240816P00455000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY240830P00455000 | 2024-05-06 2:39PM EDT | 2024-08-30 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920P00455000 | 2024-05-06 4:09PM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPY240930P00455000 | 2024-05-03 3:58PM EDT | 2024-09-30 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241018P00455000 | 2024-05-02 1:20PM EDT | 2024-10-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241031P00455000 | 2024-05-03 10:27AM EDT | 2024-10-31 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220P00455000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 5.88 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| SPY241231P00455000 | 2024-05-03 9:53AM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250117P00455000 | 2024-05-06 3:15PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250321P00455000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250331P00455000 | 2024-05-03 10:43AM EDT | 2025-03-31 | 9.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250620P00455000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 10.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250919P00455000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00455000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 15.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 19.43 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.