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:473.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00473000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 46.73 | 48.04 | 48.42 | 0.00 | - | 12 | 619 | 39.19% |
| SPY240531C00473000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 41.12 | 49.22 | 49.39 | 0.00 | - | 1 | 23 | 29.57% |
| SPY240621C00473000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 49.66 | 50.76 | 51.41 | 0.00 | - | 10 | 125 | 27.04% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 33.29 | 50.88 | 51.53 | 0.00 | - | 1 | 263 | 25.35% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 54.63 | 52.23 | 52.90 | +18.67 | +51.92% | 1 | 108 | 23.79% |
| SPY240731C00473000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 38.80 | 53.31 | 54.05 | 0.00 | - | - | 1 | 23.80% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 2024-08-16 | 43.53 | 55.20 | 55.88 | 0.00 | - | 5 | 64 | 24.25% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 56.71 | 57.50 | 0.00 | - | 1 | 4 | 24.62% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 58.74 | 59.63 | 0.00 | - | 2 | 393 | 23.96% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 61.32 | 62.29 | 0.00 | - | 1 | 1 | 24.07% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 66.71 | 67.87 | 0.00 | - | 2 | 29 | 24.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00473000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 482 | 24,990 | 26.17% |
| SPY240531P00473000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 2 | 1,302 | 18.92% |
| SPY240621P00473000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 0.62 | 0.63 | 0.65 | -0.08 | -11.43% | 68 | 9,043 | 17.31% |
| SPY240628P00473000 | 2024-05-10 1:51PM EDT | 2024-06-28 | 0.85 | 0.83 | 0.85 | -0.05 | -5.56% | 33 | 664 | 16.99% |
| SPY240719P00473000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 1.56 | 1.45 | 1.48 | 0.00 | - | 6 | 9,727 | 16.27% |
| SPY240731P00473000 | 2024-05-10 11:09AM EDT | 2024-07-31 | 1.92 | 1.82 | 1.85 | -0.11 | -5.42% | 1 | 23 | 15.97% |
| SPY240816P00473000 | 2024-05-10 11:46AM EDT | 2024-08-16 | 2.50 | 2.37 | 2.41 | +0.05 | +2.04% | 1 | 1,017 | 15.76% |
| SPY240830P00473000 | 2024-05-09 3:34PM EDT | 2024-08-30 | 2.98 | 2.85 | 2.88 | 0.00 | - | 3 | 8 | 15.58% |
| SPY240930P00473000 | 2024-05-10 4:05PM EDT | 2024-09-30 | 3.92 | 3.89 | 3.96 | -0.13 | -3.21% | 2 | 1,009 | 15.31% |
| SPY241031P00473000 | 2024-05-10 1:57PM EDT | 2024-10-31 | 5.02 | 4.96 | 5.08 | -0.57 | -10.20% | 1 | 12 | 15.19% |
| SPY241129P00473000 | 2024-05-09 12:30PM EDT | 2024-11-29 | 6.70 | 6.19 | 6.45 | 0.00 | - | 2 | 2 | 15.43% |
| SPY241231P00473000 | 2024-05-10 4:03PM EDT | 2024-12-31 | 7.38 | 7.32 | 7.46 | -0.07 | -0.94% | 9 | 49 | 15.23% |
© 2024 Yahoo. All rights reserved.