SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:529.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00529000 | 2024-05-02 10:12AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 974 | 33.59% |
| SPY240503C00529000 | 2024-05-02 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,753 | 23.83% |
| SPY240510C00529000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 278 | 3,854 | 12.70% |
| SPY240517C00529000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 106 | 4,375 | 12.06% |
| SPY240524C00529000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 0.36 | 0.41 | 0.43 | +0.05 | +16.13% | 319 | 2,031 | 12.33% |
| SPY240531C00529000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 0.65 | 0.69 | 0.71 | +0.15 | +30.00% | 33 | 2,101 | 12.15% |
| SPY240621C00529000 | 2024-05-02 2:10PM EDT | 2024-06-21 | 2.08 | 2.05 | 2.07 | +0.39 | +23.08% | 201 | 4,013 | 12.78% |
| SPY240628C00529000 | 2024-05-01 3:12PM EDT | 2024-06-28 | 2.39 | 2.39 | 2.42 | -0.60 | -20.07% | 6 | 561 | 12.66% |
| SPY240719C00529000 | 2024-05-02 9:56AM EDT | 2024-07-19 | 3.56 | 3.94 | 3.97 | -1.14 | -24.26% | 1 | 4,274 | 13.18% |
| SPY240731C00529000 | 2024-05-02 12:39PM EDT | 2024-07-31 | 4.38 | 4.95 | 5.01 | -1.25 | -22.20% | 34 | 55 | 13.60% |
| SPY240830C00529000 | 2024-05-02 2:09PM EDT | 2024-08-30 | 7.75 | 7.71 | 7.77 | -3.28 | -29.74% | 1 | 81 | 14.63% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 25.78 | 26.45 | 0.00 | - | 2 | 2 | 19.02% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 2024-05-03 | 24.48 | 24.21 | 24.57 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 2024-05-10 | 28.61 | 24.20 | 24.56 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240517P00529000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 26.11 | 24.33 | 24.65 | 0.00 | - | 279 | 10 | 10.74% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 2024-05-24 | 24.70 | 24.23 | 24.53 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240531P00529000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 24.14 | 24.32 | 24.74 | 0.00 | - | 9 | 1 | 8.94% |
| SPY240621P00529000 | 2024-04-29 10:47AM EDT | 2024-06-21 | 20.07 | 24.51 | 24.91 | 0.00 | - | 6 | 3,048 | 7.86% |
| SPY240628P00529000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 26.30 | 24.71 | 25.16 | 0.00 | - | 40 | 1,291 | 8.34% |
| SPY240719P00529000 | 2024-05-02 10:11AM EDT | 2024-07-19 | 28.91 | 25.25 | 25.63 | +3.97 | +15.92% | 1 | 243 | 8.33% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 2024-08-30 | 18.40 | 26.42 | 26.94 | 0.00 | - | 59 | 1,535 | 8.71% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 33.51 | 34.45 | 0.00 | - | 1 | 1 | 10.05% |
© 2024 Yahoo. All rights reserved.