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:457.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00457000 | 2024-05-08 10:46AM EDT | 2024-05-17 | 60.96 | 64.01 | 64.40 | 0.00 | - | 1 | 55 | 53.42% |
| SPY240531C00457000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 65.34 | 65.12 | 65.29 | +15.14 | +30.16% | 77 | 958 | 37.62% |
| SPY240621C00457000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 62.02 | 66.45 | 67.11 | 0.00 | - | 6 | 3,122 | 33.00% |
| SPY240628C00457000 | 2024-05-07 11:09AM EDT | 2024-06-28 | 64.35 | 66.51 | 67.18 | 0.00 | - | 5 | 563 | 30.74% |
| SPY240731C00457000 | 2024-03-18 1:27PM EDT | 2024-07-31 | 68.55 | 53.69 | 54.37 | 0.00 | - | - | 5 | 0.00% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 2024-09-30 | 58.51 | 73.37 | 74.31 | 0.00 | - | 1 | 181 | 27.11% |
| SPY241231C00457000 | 2024-04-29 2:47PM EDT | 2024-12-31 | 72.96 | 80.44 | 81.70 | 0.00 | - | 2 | 14 | 27.13% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00457000 | 2024-05-10 10:02AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 50 | 8,271 | 35.55% |
| SPY240531P00457000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 1 | 2,567 | 23.93% |
| SPY240621P00457000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | -0.06 | -13.04% | 2 | 2,860 | 20.56% |
| SPY240628P00457000 | 2024-05-10 3:00PM EDT | 2024-06-28 | 0.52 | 0.52 | 0.53 | -0.12 | -18.75% | 5 | 2,829 | 20.00% |
| SPY240731P00457000 | 2024-05-10 11:28AM EDT | 2024-07-31 | 1.25 | 1.21 | 1.24 | -0.15 | -10.71% | 1 | 224 | 18.37% |
| SPY240930P00457000 | 2024-04-24 10:22AM EDT | 2024-09-30 | 5.15 | 2.79 | 2.83 | 0.00 | - | 1 | 184 | 17.16% |
| SPY241231P00457000 | 2024-05-09 12:39PM EDT | 2024-12-31 | 5.88 | 5.54 | 5.66 | 0.00 | - | 1 | 7 | 16.67% |
© 2024 Yahoo. All rights reserved.