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:462.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00462000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 50.77 | 56.21 | 56.51 | 0.00 | - | 1 | 20 | 45.80% |
| SPY240531C00462000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 48.99 | 57.33 | 57.53 | 0.00 | - | 1 | 638 | 35.13% |
| SPY240621C00462000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 51.69 | 58.87 | 59.33 | 0.00 | - | 2 | 329 | 30.79% |
| SPY240628C00462000 | 2024-05-01 10:22AM EDT | 2024-06-28 | 44.04 | 58.98 | 59.43 | 0.00 | - | 1 | 692 | 28.91% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 45.30 | 60.18 | 60.63 | 0.00 | - | 1 | 160 | 26.67% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 69.88 | 46.62 | 47.30 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240830C00462000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 51.85 | 64.44 | 64.98 | 0.00 | - | 10 | 15 | 26.92% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 66.37 | 66.96 | 0.00 | - | 2 | 332 | 25.98% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 74.62 | 73.86 | 74.67 | +5.86 | +8.52% | 2 | 6 | 26.25% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00462000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 7 | 3,060 | 27.44% |
| SPY240531P00462000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | -0.03 | -13.04% | 20 | 471 | 20.85% |
| SPY240621P00462000 | 2024-05-07 3:19PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.60 | -0.02 | -3.17% | 43 | 3,945 | 18.73% |
| SPY240628P00462000 | 2024-05-06 11:33AM EDT | 2024-06-28 | 0.94 | 0.76 | 0.77 | 0.00 | - | 1 | 710 | 18.35% |
| SPY240719P00462000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 1.34 | 1.30 | 1.31 | -0.02 | -1.47% | 163 | 798 | 17.48% |
| SPY240731P00462000 | 2024-05-06 3:28PM EDT | 2024-07-31 | 1.59 | 1.62 | 1.64 | -0.21 | -11.67% | 6 | 698 | 17.13% |
| SPY240830P00462000 | 2024-05-06 12:59PM EDT | 2024-08-30 | 2.84 | 2.51 | 2.55 | 0.00 | - | 6 | 1,144 | 16.62% |
| SPY240930P00462000 | 2024-05-03 11:04AM EDT | 2024-09-30 | 4.61 | 3.46 | 3.51 | 0.00 | - | 1 | 426 | 16.27% |
| SPY241231P00462000 | 2024-05-01 10:13AM EDT | 2024-12-31 | 10.20 | 6.57 | 6.72 | 0.00 | - | 10 | 18 | 16.03% |
© 2024 Yahoo. All rights reserved.