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:456.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00456000 | 2024-05-09 1:17PM EDT | 2024-05-17 | 63.83 | 65.01 | 65.40 | 0.00 | - | 1 | 108 | 50.68% |
| SPY240531C00456000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 62.84 | 66.05 | 66.41 | 0.00 | - | 1 | 1,388 | 37.95% |
| SPY240621C00456000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 49.66 | 67.43 | 68.10 | 0.00 | - | 1 | 121 | 32.98% |
| SPY240628C00456000 | 2024-05-07 2:24PM EDT | 2024-06-28 | 64.40 | 67.50 | 68.17 | 0.00 | - | 4 | 1,416 | 30.77% |
| SPY240731C00456000 | 2024-05-09 11:12AM EDT | 2024-07-31 | 68.54 | 69.46 | 70.24 | 0.00 | - | 1 | 18 | 27.88% |
| SPY240930C00456000 | 2024-04-17 12:46PM EDT | 2024-09-30 | 59.89 | 74.29 | 75.25 | 0.00 | - | 1 | 2,206 | 27.22% |
| SPY241231C00456000 | 2024-05-02 11:47AM EDT | 2024-12-31 | 66.90 | 81.32 | 82.58 | 0.00 | - | 2 | 10 | 27.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00456000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,319 | 17,310 | 33.79% |
| SPY240531P00456000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 15 | 1,391 | 23.73% |
| SPY240621P00456000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.39 | -0.08 | -17.39% | 122 | 5,112 | 20.51% |
| SPY240628P00456000 | 2024-05-10 11:20AM EDT | 2024-06-28 | 0.52 | 0.51 | 0.52 | -0.10 | -16.13% | 103 | 323 | 20.00% |
| SPY240731P00456000 | 2024-05-09 9:34AM EDT | 2024-07-31 | 1.21 | 1.18 | 1.22 | -0.14 | -10.37% | 1 | 135 | 18.44% |
| SPY240930P00456000 | 2024-05-08 3:59PM EDT | 2024-09-30 | 3.06 | 2.73 | 2.78 | 0.00 | - | 2 | 1,576 | 17.22% |
| SPY241231P00456000 | 2024-05-09 10:29AM EDT | 2024-12-31 | 5.83 | 5.45 | 5.57 | 0.00 | - | 1 | 39 | 16.73% |
© 2024 Yahoo. All rights reserved.