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:478.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00478000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 41.74 | 43.05 | 43.44 | 0.00 | - | 10 | 334 | 38.43% |
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 44.25 | 44.43 | 0.00 | - | 10 | 56 | 27.95% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 44.93 | 45.14 | 0.00 | - | - | 50 | 26.89% |
| SPY240614C00478000 | 2024-05-03 12:44PM EDT | 2024-06-14 | 37.58 | 45.70 | 45.88 | 0.00 | - | 10 | 10 | 26.26% |
| SPY240621C00478000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 47.51 | 45.91 | 46.55 | +2.68 | +5.98% | 1 | 379 | 25.64% |
| SPY240628C00478000 | 2024-05-07 4:10PM EDT | 2024-06-28 | 43.80 | 46.05 | 46.70 | 0.00 | - | 1 | 264 | 24.07% |
| SPY240719C00478000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 49.08 | 47.57 | 48.18 | +3.01 | +6.53% | 1 | 433 | 22.72% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 51.25 | 50.61 | 51.27 | +2.66 | +5.47% | 3 | 57 | 23.28% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 52.16 | 52.94 | 0.00 | - | 2 | 2 | 23.69% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 62.55 | 63.67 | 0.00 | - | 4 | 4 | 24.13% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00478000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 32 | 9,202 | 25.20% |
| SPY240531P00478000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 66 | 1,567 | 18.02% |
| SPY240607P00478000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 45 | 688 | 17.04% |
| SPY240614P00478000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 0.55 | 0.53 | 0.55 | -0.12 | -17.91% | 4 | 65 | 16.90% |
| SPY240621P00478000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.75 | 0.76 | 0.78 | -0.08 | -9.64% | 132 | 22,630 | 16.61% |
| SPY240628P00478000 | 2024-05-10 11:07AM EDT | 2024-06-28 | 1.04 | 1.00 | 1.02 | -0.05 | -4.59% | 27 | 1,377 | 16.36% |
| SPY240719P00478000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.68 | 1.69 | 1.72 | -0.12 | -6.67% | 5 | 717 | 15.65% |
| SPY240731P00478000 | 2024-05-08 3:42PM EDT | 2024-07-31 | 2.48 | 2.10 | 2.14 | 0.00 | - | 4 | 55 | 15.39% |
| SPY240816P00478000 | 2024-05-09 12:30PM EDT | 2024-08-16 | 2.70 | 2.71 | 2.75 | -0.32 | -10.60% | 1 | 272 | 15.20% |
| SPY240830P00478000 | 2024-05-07 3:49PM EDT | 2024-08-30 | 3.76 | 3.22 | 3.26 | 0.00 | - | 3 | 16 | 15.03% |
| SPY241031P00478000 | 2024-05-08 10:55AM EDT | 2024-10-31 | 6.15 | 5.50 | 5.63 | 0.00 | - | 8 | 8 | 14.73% |
| SPY241129P00478000 | 2024-05-10 9:39AM EDT | 2024-11-29 | 6.80 | 6.82 | 7.09 | -0.75 | -9.93% | 1 | 398 | 15.00% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 8.01 | 8.16 | 0.00 | - | 1 | 21 | 14.83% |
| SPY250331P00478000 | 2024-05-06 2:59PM EDT | 2025-03-31 | 12.60 | 11.13 | 11.31 | 0.00 | - | - | 1 | 14.71% |
© 2024 Yahoo. All rights reserved.