SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:464.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 58.11 | 58.49 | 0.00 | - | 1 | 1,338 | 51.95% |
| SPY240531C00464000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 44.21 | 59.27 | 59.46 | 0.00 | - | 20 | 217 | 37.55% |
| SPY240621C00464000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 50.81 | 60.83 | 61.43 | 0.00 | - | 1 | 113 | 32.49% |
| SPY240628C00464000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 57.11 | 60.89 | 61.57 | 0.00 | - | 2 | 1,813 | 30.46% |
| SPY240719C00464000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 52.80 | 61.98 | 62.50 | 0.00 | - | 1 | 185 | 27.33% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 63.12 | 63.76 | 0.00 | - | 1 | 2 | 27.35% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 66.14 | 66.80 | 0.00 | - | 4 | 17 | 27.36% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 16.41% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 2024-12-31 | 71.07 | 75.63 | 76.48 | 0.00 | - | 1 | 2 | 26.51% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 75.92 | 77.92 | 79.09 | 0.00 | - | - | 1 | 26.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00464000 | 2024-05-09 11:10AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6,876 | 12.50% |
| SPY240531P00464000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | 0.00 | - | 4 | 769 | 21.83% |
| SPY240621P00464000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.51 | 0.50 | 0.51 | -0.01 | -2.00% | 158 | 3,436 | 19.24% |
| SPY240628P00464000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 0.70 | 0.65 | 0.67 | 0.00 | - | 93 | 1,986 | 18.80% |
| SPY240719P00464000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 1.29 | 1.16 | 1.18 | 0.00 | - | 3 | 944 | 17.80% |
| SPY240731P00464000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 1.66 | 1.47 | 1.49 | 0.00 | - | 3 | 155 | 17.40% |
| SPY240830P00464000 | 2024-05-03 4:14PM EDT | 2024-08-30 | 3.29 | 2.31 | 2.33 | 0.00 | - | 1 | 99 | 16.76% |
| SPY240930P00464000 | 2024-05-08 9:50AM EDT | 2024-09-30 | 3.70 | 3.21 | 3.24 | 0.00 | - | 1 | 960 | 16.34% |
| SPY241031P00464000 | 2024-05-10 9:35AM EDT | 2024-10-31 | 4.15 | 4.13 | 4.19 | -0.46 | -9.98% | 40 | 108 | 16.09% |
| SPY241231P00464000 | 2024-05-08 1:52PM EDT | 2024-12-31 | 6.85 | 6.19 | 6.27 | 0.00 | - | 1 | 42 | 15.98% |
© 2024 Yahoo. All rights reserved.