SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:465.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00465000 | 2024-05-06 2:02PM EDT | 2024-05-10 | 50.58 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| SPY240517C00465000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 54.04 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| SPY240524C00465000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| SPY240531C00465000 | 2024-05-06 4:05PM EDT | 2024-05-31 | 53.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,686 | 0.00% |
| SPY240607C00465000 | 2024-04-29 3:08PM EDT | 2024-06-07 | 46.78 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 0.00% |
| SPY240614C00465000 | 2024-05-07 12:13PM EDT | 2024-06-14 | 56.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240621C00465000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 56.84 | 0.00 | 0.00 | 0.00 | - | 2 | 15,422 | 0.00% |
| SPY240628C00465000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,220 | 0.00% |
| SPY240719C00465000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 51.43 | 0.00 | 0.00 | 0.00 | - | 26 | 407 | 0.00% |
| SPY240731C00465000 | 2024-05-06 10:24AM EDT | 2024-07-31 | 55.91 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| SPY240816C00465000 | 2024-05-07 11:18AM EDT | 2024-08-16 | 60.92 | 0.00 | 0.00 | 0.00 | - | 29 | 2,209 | 0.00% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| SPY240920C00465000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 64.33 | 0.00 | 0.00 | 0.00 | - | 16 | 4,534 | 0.00% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 0.00% |
| SPY241220C00465000 | 2024-05-07 2:52PM EDT | 2024-12-20 | 71.27 | 0.00 | 0.00 | 0.00 | - | 145 | 8,009 | 0.00% |
| SPY241231C00465000 | 2024-05-03 3:33PM EDT | 2024-12-31 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPY250117C00465000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 73.61 | 0.00 | 0.00 | 0.00 | - | 18 | 1,806 | 0.00% |
| SPY250321C00465000 | 2024-05-07 11:05AM EDT | 2025-03-21 | 78.92 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 0.00% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 2025-03-31 | 65.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00465000 | 2024-05-06 3:10PM EDT | 2025-06-20 | 84.34 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 0.00% |
| SPY250919C00465000 | 2024-04-30 1:52PM EDT | 2025-09-19 | 83.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,586 | 0.00% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| SPY261218C00465000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 111.74 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00465000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,520 | 25.00% |
| SPY240517P00465000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 423 | 29,263 | 12.50% |
| SPY240524P00465000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 456 | 2,863 | 12.50% |
| SPY240531P00465000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 383 | 6,837 | 6.25% |
| SPY240607P00465000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 185 | 1,344 | 6.25% |
| SPY240614P00465000 | 2024-05-07 2:53PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 6.25% |
| SPY240621P00465000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 559 | 25,494 | 6.25% |
| SPY240628P00465000 | 2024-05-07 3:26PM EDT | 2024-06-28 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,332 | 11,430 | 6.25% |
| SPY240719P00465000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 130 | 33,052 | 6.25% |
| SPY240731P00465000 | 2024-05-07 11:35AM EDT | 2024-07-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 999 | 6.25% |
| SPY240816P00465000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 36 | 8,409 | 3.13% |
| SPY240830P00465000 | 2024-05-07 3:49PM EDT | 2024-08-30 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 337 | 3.13% |
| SPY240920P00465000 | 2024-05-07 2:02PM EDT | 2024-09-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 32 | 17,960 | 3.13% |
| SPY240930P00465000 | 2024-05-07 1:27PM EDT | 2024-09-30 | 3.67 | 0.00 | 0.00 | 0.00 | - | 33 | 965 | 3.13% |
| SPY241018P00465000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPY241031P00465000 | 2024-05-07 3:30PM EDT | 2024-10-31 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| SPY241220P00465000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 6,468 | 3.13% |
| SPY241231P00465000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 7.56 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 3.13% |
| SPY250117P00465000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 7.68 | 0.00 | 0.00 | 0.00 | - | 24 | 7,641 | 3.13% |
| SPY250321P00465000 | 2024-05-07 3:08PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2,643 | 3.13% |
| SPY250331P00465000 | 2024-05-07 10:28AM EDT | 2025-03-31 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,009 | 3.13% |
| SPY250620P00465000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 1.56% |
| SPY250919P00465000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SPY251219P00465000 | 2024-05-06 3:47PM EDT | 2025-12-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 23 | 2,454 | 1.56% |
| SPY260116P00465000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 18.08 | 0.00 | 0.00 | 0.00 | - | 90 | 986 | 1.56% |
| SPY261218P00465000 | 2024-04-30 9:58AM EDT | 2026-12-18 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 1.56% |
© 2024 Yahoo. All rights reserved.