SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:526.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00526000 | 2024-05-01 3:26PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 841 | 1,527 | 33.59% |
| SPY240503C00526000 | 2024-05-02 10:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 2,697 | 23.44% |
| SPY240510C00526000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 55 | 1,873 | 13.09% |
| SPY240517C00526000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 175 | 5,582 | 12.70% |
| SPY240524C00526000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 0.58 | 0.53 | 0.54 | +0.12 | +26.09% | 318 | 1,461 | 12.89% |
| SPY240531C00526000 | 2024-05-02 12:09PM EDT | 2024-05-31 | 0.88 | 0.84 | 0.85 | +0.09 | +11.39% | 270 | 4,207 | 12.64% |
| SPY240621C00526000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 2.23 | 2.32 | 2.34 | +0.06 | +2.76% | 117 | 3,227 | 13.28% |
| SPY240628C00526000 | 2024-05-02 11:52AM EDT | 2024-06-28 | 2.78 | 2.63 | 2.65 | -0.04 | -1.42% | 11 | 1,286 | 13.03% |
| SPY240719C00526000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 3.98 | 4.22 | 4.27 | 0.00 | - | 65 | 2,036 | 13.55% |
| SPY240731C00526000 | 2024-05-01 3:39PM EDT | 2024-07-31 | 5.04 | 5.21 | 5.27 | -0.61 | -10.80% | 1 | 59 | 13.88% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 8.05 | 8.12 | 0.00 | - | 16 | 177 | 14.95% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 26.16 | 26.86 | 0.00 | - | 1 | 24 | 19.26% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00526000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 24.00 | 23.80 | 24.17 | +2.99 | +14.23% | 1 | 5 | 0.00% |
| SPY240510P00526000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.45 | 23.84 | 24.23 | +0.72 | +3.17% | 1 | 1 | 13.18% |
| SPY240517P00526000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 25.35 | 23.86 | 24.20 | 0.00 | - | 366 | 24 | 8.59% |
| SPY240524P00526000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 23.51 | 23.76 | 24.12 | +0.26 | +1.12% | 1 | 0 | 0.00% |
| SPY240531P00526000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 18.68 | 23.82 | 24.27 | 0.00 | - | 17 | 2 | 7.96% |
| SPY240621P00526000 | 2024-05-01 12:15PM EDT | 2024-06-21 | 25.54 | 24.23 | 24.73 | 0.00 | - | 451 | 5,091 | 8.69% |
| SPY240628P00526000 | 2024-05-01 10:11AM EDT | 2024-06-28 | 26.08 | 24.34 | 24.81 | 0.00 | - | 1 | 2,271 | 8.42% |
| SPY240719P00526000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 21.04 | 24.85 | 25.26 | 0.00 | - | 67 | 666 | 8.32% |
| SPY240830P00526000 | 2024-04-30 12:57PM EDT | 2024-08-30 | 23.86 | 26.21 | 26.69 | 0.00 | - | 4 | 145 | 8.85% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 9.72% |
© 2024 Yahoo. All rights reserved.