SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:528.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00528000 | 2024-05-01 10:30AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 933 | 35.16% |
| SPY240503C00528000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 99 | 1,898 | 25.00% |
| SPY240510C00528000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 90 | 1,053 | 13.38% |
| SPY240517C00528000 | 2024-05-02 12:01PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.14 | 0.00 | - | 74 | 7,965 | 12.48% |
| SPY240524C00528000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 0.42 | 0.38 | 0.39 | +0.07 | +20.00% | 1,096 | 3,923 | 12.61% |
| SPY240531C00528000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 0.70 | 0.63 | 0.64 | +0.09 | +14.75% | 344 | 4,828 | 12.35% |
| SPY240621C00528000 | 2024-05-02 12:13PM EDT | 2024-06-21 | 1.92 | 1.91 | 1.93 | +0.12 | +6.38% | 289 | 3,666 | 12.95% |
| SPY240628C00528000 | 2024-05-02 9:31AM EDT | 2024-06-28 | 2.28 | 2.23 | 2.26 | +0.23 | +11.22% | 3 | 563 | 12.81% |
| SPY240719C00528000 | 2024-05-02 12:05PM EDT | 2024-07-19 | 3.86 | 3.71 | 3.75 | -0.08 | -2.03% | 44 | 842 | 13.30% |
| SPY240731C00528000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 5.27 | 4.66 | 4.71 | 0.00 | - | 37 | 66 | 13.65% |
| SPY240830C00528000 | 2024-05-01 2:26PM EDT | 2024-08-30 | 7.61 | 7.35 | 7.42 | 0.00 | - | 2 | 458 | 14.69% |
| SPY250331C00528000 | 2024-04-30 12:39PM EDT | 2025-03-31 | 27.97 | 25.37 | 25.82 | 0.00 | - | 13 | 27 | 19.02% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 2024-05-03 | 26.82 | 25.61 | 25.98 | 0.00 | - | 10 | 0 | 33.50% |
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 26.14 | 25.72 | 26.08 | 0.00 | - | 994 | 0 | 17.73% |
| SPY240517P00528000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 25.10 | 25.66 | 26.05 | 0.00 | - | 70 | 5 | 12.94% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 2024-05-24 | 18.25 | 25.66 | 26.05 | 0.00 | - | 1 | 0 | 10.79% |
| SPY240531P00528000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 24.28 | 25.79 | 26.28 | 0.00 | - | 107 | 1 | 11.12% |
| SPY240621P00528000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 24.90 | 25.90 | 26.35 | 0.00 | - | 6 | 2,217 | 8.84% |
| SPY240628P00528000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 27.40 | 25.99 | 26.50 | 0.00 | - | 8 | 119 | 8.84% |
| SPY240719P00528000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 26.33 | 26.37 | 26.82 | 0.00 | - | 4 | 162 | 8.42% |
| SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 26.69 | 27.27 | 0.00 | - | 2 | 3 | 8.76% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 27.48 | 28.13 | 0.00 | - | 2 | 695 | 8.88% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 34.39 | 35.42 | 0.00 | - | 1 | 1 | 10.13% |
© 2024 Yahoo. All rights reserved.