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:524.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00524000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 2,881 | 26.95% |
| SPY240507C00524000 | 2024-05-02 4:05PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 503 | 380 | 13.09% |
| SPY240508C00524000 | 2024-05-02 3:42PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 76 | 229 | 12.50% |
| SPY240509C00524000 | 2024-05-02 3:42PM EDT | 2024-05-09 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 329 | 83 | 12.40% |
| SPY240510C00524000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | 0.00 | - | 290 | 1,437 | 12.45% |
| SPY240517C00524000 | 2024-05-02 4:13PM EDT | 2024-05-17 | 0.44 | 0.43 | 0.44 | +0.15 | +51.72% | 653 | 9,241 | 12.62% |
| SPY240524C00524000 | 2024-05-02 3:38PM EDT | 2024-05-24 | 0.96 | 0.98 | 1.00 | +0.33 | +52.38% | 866 | 1,684 | 12.96% |
| SPY240531C00524000 | 2024-05-02 4:09PM EDT | 2024-05-31 | 1.48 | 1.43 | 1.46 | +0.44 | +42.31% | 1,212 | 3,208 | 12.73% |
| SPY240607C00524000 | 2024-05-02 3:43PM EDT | 2024-06-07 | 2.02 | 2.08 | 2.14 | +0.49 | +32.03% | 262 | 125 | 13.10% |
| SPY240621C00524000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 3.20 | 3.31 | 3.36 | +0.77 | +31.69% | 780 | 4,417 | 13.36% |
| SPY240628C00524000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 3.06 | 3.74 | 3.80 | 0.00 | - | 78 | 958 | 13.21% |
| SPY240719C00524000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 5.55 | 5.64 | 5.68 | +0.64 | +13.03% | 70 | 8,014 | 13.73% |
| SPY240830C00524000 | 2024-05-01 3:58PM EDT | 2024-08-30 | 9.61 | 9.90 | 9.97 | +1.11 | +13.06% | 1 | 2,381 | 15.19% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 2025-03-31 | 27.57 | 28.74 | 29.76 | 0.00 | - | 1 | 3 | 19.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00524000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 18.63 | 18.77 | 19.20 | +1.41 | +8.19% | 7 | 4 | 42.43% |
| SPY240510P00524000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 19.85 | 18.77 | 19.21 | +2.75 | +16.08% | 1 | 15 | 15.14% |
| SPY240517P00524000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 23.35 | 18.80 | 19.19 | 0.00 | - | 318 | 50 | 10.88% |
| SPY240524P00524000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 21.10 | 18.95 | 19.34 | 0.00 | - | 105 | 1 | 10.02% |
| SPY240531P00524000 | 2024-05-02 11:33AM EDT | 2024-05-31 | 22.19 | 19.00 | 19.57 | -0.81 | -3.52% | 141 | 59 | 9.82% |
| SPY240621P00524000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 17.93 | 19.90 | 20.40 | 0.00 | - | 1 | 4,632 | 9.64% |
| SPY240628P00524000 | 2024-04-25 4:02PM EDT | 2024-06-28 | 21.50 | 20.21 | 20.66 | 0.00 | - | 4 | 508 | 9.57% |
| SPY240719P00524000 | 2024-05-01 9:34AM EDT | 2024-07-19 | 23.91 | 21.03 | 21.49 | 0.00 | - | 1 | 482 | 9.50% |
| SPY240731P00524000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 25.09 | 21.47 | 21.98 | 0.00 | - | 1 | 1 | 9.51% |
| SPY240830P00524000 | 2024-04-30 11:08AM EDT | 2024-08-30 | 21.00 | 22.60 | 23.14 | 0.00 | - | 2 | 531 | 9.52% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 30.70 | 31.55 | 0.00 | - | 1 | 1 | 10.58% |
© 2024 Yahoo. All rights reserved.