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:469.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00469000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 38.36 | 44.01 | 44.22 | 0.00 | - | 1 | 551 | 36.48% |
| SPY240531C00469000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.92 | 45.17 | 45.37 | 0.00 | - | 6 | 989 | 29.79% |
| SPY240621C00469000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 41.35 | 47.03 | 47.50 | 0.00 | - | 1 | 239 | 27.19% |
| SPY240628C00469000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 40.88 | 47.20 | 47.67 | 0.00 | - | 8 | 683 | 25.76% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 38.49 | 48.71 | 49.18 | 0.00 | - | 21 | 163 | 24.31% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 49.86 | 50.37 | 0.00 | - | 192 | 162 | 24.24% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 2024-08-30 | 47.40 | 53.35 | 53.90 | 0.00 | - | - | 1 | 24.91% |
| SPY240930C00469000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 46.83 | 55.47 | 56.10 | 0.00 | - | 25 | 363 | 24.27% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 63.58 | 64.42 | -0.20 | -0.32% | 70 | 92 | 25.01% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00469000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.12 | 0.13 | 0.14 | -0.14 | -53.85% | 764 | 10,246 | 21.24% |
| SPY240531P00469000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.36 | -0.28 | -43.08% | 59 | 1,138 | 17.54% |
| SPY240621P00469000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.11 | -0.70 | -38.04% | 127 | 2,976 | 16.85% |
| SPY240628P00469000 | 2024-05-03 2:40PM EDT | 2024-06-28 | 1.42 | 1.35 | 1.37 | -0.66 | -31.73% | 18 | 668 | 16.61% |
| SPY240719P00469000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 2.26 | 2.12 | 2.14 | -1.02 | -31.10% | 5 | 1,326 | 16.04% |
| SPY240731P00469000 | 2024-05-03 10:30AM EDT | 2024-07-31 | 2.84 | 2.55 | 2.59 | -0.73 | -20.45% | 1 | 238 | 15.81% |
| SPY240830P00469000 | 2024-05-02 10:10AM EDT | 2024-08-30 | 5.87 | 3.72 | 3.76 | 0.00 | - | 5 | 32 | 15.47% |
| SPY240930P00469000 | 2024-05-03 3:47PM EDT | 2024-09-30 | 5.00 | 4.87 | 4.93 | -2.35 | -31.97% | 9 | 831 | 15.23% |
| SPY241231P00469000 | 2024-04-25 1:39PM EDT | 2024-12-31 | 11.38 | 8.56 | 8.74 | 0.00 | - | 8 | 48 | 15.25% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 2025-03-31 | 16.43 | 11.48 | 12.05 | 0.00 | - | 2 | 6 | 15.21% |
© 2024 Yahoo. All rights reserved.