SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:527.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00527000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,593 | 34.38% |
| SPY240503C00527000 | 2024-05-02 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,315 | 24.22% |
| SPY240510C00527000 | 2024-05-02 12:23PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 162 | 1,021 | 12.99% |
| SPY240517C00527000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | 0.00 | - | 168 | 11,027 | 12.55% |
| SPY240524C00527000 | 2024-05-02 12:09PM EDT | 2024-05-24 | 0.47 | 0.44 | 0.45 | -0.02 | -4.08% | 36 | 1,376 | 12.67% |
| SPY240531C00527000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 0.74 | 0.73 | 0.75 | +0.07 | +10.45% | 496 | 2,101 | 12.53% |
| SPY240621C00527000 | 2024-05-02 12:17PM EDT | 2024-06-21 | 2.06 | 2.06 | 2.08 | +0.12 | +6.19% | 174 | 6,198 | 13.00% |
| SPY240628C00527000 | 2024-05-02 12:20PM EDT | 2024-06-28 | 2.41 | 2.39 | 2.42 | 0.00 | - | 3 | 762 | 12.85% |
| SPY240719C00527000 | 2024-05-02 12:39PM EDT | 2024-07-19 | 3.96 | 3.98 | 4.02 | +0.28 | +7.61% | 3 | 1,496 | 13.44% |
| SPY240731C00527000 | 2024-05-01 9:56AM EDT | 2024-07-31 | 5.17 | 4.87 | 4.91 | +0.33 | +6.82% | 3 | 56 | 13.67% |
| SPY240830C00527000 | 2024-05-01 3:42PM EDT | 2024-08-30 | 8.06 | 7.64 | 7.71 | 0.00 | - | 2 | 161 | 14.76% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 2025-03-31 | 37.20 | 25.63 | 26.09 | 0.00 | - | - | 1 | 19.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00527000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 20.25 | 24.84 | 25.19 | 0.00 | - | 29 | 6 | 35.84% |
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.70 | 25.14 | 25.52 | 0.00 | - | 4 | 1 | 20.85% |
| SPY240517P00527000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 26.33 | 24.97 | 25.36 | 0.00 | - | 8,822 | 903 | 14.42% |
| SPY240524P00527000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 27.00 | 25.03 | 25.43 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531P00527000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 23.92 | 25.17 | 25.61 | 0.00 | - | 9 | 1 | 11.88% |
| SPY240621P00527000 | 2024-05-01 12:00PM EDT | 2024-06-21 | 27.27 | 25.04 | 25.50 | 0.00 | - | 414 | 4,142 | 8.70% |
| SPY240628P00527000 | 2024-05-01 4:03PM EDT | 2024-06-28 | 26.04 | 25.38 | 25.88 | 0.00 | - | 13 | 3,053 | 9.39% |
| SPY240719P00527000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 22.30 | 25.59 | 26.04 | 0.00 | - | 6 | 232 | 8.42% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 26.96 | 27.45 | 0.00 | - | 1 | 422 | 8.95% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 8.26% |
© 2024 Yahoo. All rights reserved.