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:481.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00481000 | 2024-05-03 1:10PM EDT | 2024-05-07 | 30.16 | 35.85 | 37.04 | 0.00 | - | 1 | 1 | 77.73% |
| SPY240508C00481000 | 2024-05-07 12:34PM EDT | 2024-05-08 | 36.98 | 36.37 | 36.66 | +3.83 | +11.55% | 119 | 0 | 57.18% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 36.68 | 36.98 | 0.00 | - | - | 1 | 48.02% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 37.00 | 37.21 | 0.00 | - | 1 | 1 | 33.97% |
| SPY240517C00481000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 31.88 | 37.35 | 37.55 | 0.00 | - | 7 | 339 | 33.05% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 38.08 | 38.28 | 0.00 | - | - | 7 | 29.18% |
| SPY240531C00481000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 36.00 | 38.59 | 38.79 | 0.00 | - | 4 | 108 | 26.51% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 39.35 | 39.55 | 0.00 | - | - | 5 | 25.56% |
| SPY240621C00481000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 35.49 | 40.56 | 40.99 | 0.00 | - | 2 | 255 | 24.36% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 40.77 | 41.19 | 0.00 | - | 3 | 2,332 | 23.07% |
| SPY240719C00481000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 30.83 | 42.43 | 42.84 | 0.00 | - | 8 | 56 | 22.01% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 43.63 | 44.08 | 0.00 | - | 5 | 8 | 22.06% |
| SPY240816C00481000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 43.17 | 45.64 | 46.04 | 0.00 | - | 3 | 9 | 22.55% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 47.26 | 47.74 | 0.00 | - | 2 | 47 | 22.94% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 52.33 | 52.91 | 0.00 | - | - | 0 | 22.75% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 58.08 | 58.80 | 0.00 | - | 1 | 9 | 23.64% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00481000 | 2024-05-06 12:04PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1,602 | 2,009 | 82.08% |
| SPY240508P00481000 | 2024-05-02 10:29AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 44 | 35.16% |
| SPY240509P00481000 | 2024-05-06 1:37PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 112 | 30.66% |
| SPY240510P00481000 | 2024-05-07 4:03PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 8,762 | 26.56% |
| SPY240515P00481000 | 2024-05-06 2:12PM EDT | 2024-05-15 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 1 | 2 | 20.61% |
| SPY240517P00481000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 66 | 27,591 | 20.12% |
| SPY240524P00481000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.24 | -0.07 | -24.14% | 99 | 1,400 | 17.55% |
| SPY240531P00481000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.38 | 0.37 | 0.38 | -0.05 | -11.63% | 118 | 5,168 | 16.21% |
| SPY240607P00481000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.59 | -0.08 | -11.76% | 72 | 103 | 15.67% |
| SPY240614P00481000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 0.92 | 0.90 | 0.92 | -0.32 | -25.81% | 22 | 14 | 15.72% |
| SPY240621P00481000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1.25 | 1.21 | 1.23 | -0.12 | -8.76% | 99 | 15,573 | 15.58% |
| SPY240628P00481000 | 2024-05-07 3:58PM EDT | 2024-06-28 | 1.50 | 1.51 | 1.53 | -0.17 | -10.18% | 28 | 2,758 | 15.41% |
| SPY240719P00481000 | 2024-05-07 4:11PM EDT | 2024-07-19 | 2.36 | 2.32 | 2.36 | -0.25 | -9.58% | 26 | 424 | 14.84% |
| SPY240731P00481000 | 2024-05-07 3:55PM EDT | 2024-07-31 | 2.82 | 2.79 | 2.84 | -0.23 | -7.54% | 201 | 448 | 14.64% |
| SPY240816P00481000 | 2024-05-07 10:07AM EDT | 2024-08-16 | 3.51 | 3.46 | 3.52 | -0.25 | -6.65% | 21 | 318 | 14.49% |
| SPY240830P00481000 | 2024-05-06 1:40PM EDT | 2024-08-30 | 4.56 | 4.02 | 4.10 | 0.00 | - | 2 | 204 | 14.38% |
| SPY241231P00481000 | 2024-04-22 2:35PM EDT | 2024-12-31 | 14.58 | 9.25 | 9.41 | 0.00 | - | 13 | 42 | 14.37% |
© 2024 Yahoo. All rights reserved.