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:531.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00531000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 518 | 3,027 | 35.16% |
| SPY240510C00531000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 883 | 13.48% |
| SPY240517C00531000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | +0.04 | +57.14% | 465 | 8,111 | 12.18% |
| SPY240524C00531000 | 2024-05-02 10:47AM EDT | 2024-05-24 | 0.22 | 0.30 | 0.32 | -0.01 | -4.35% | 100 | 620 | 12.34% |
| SPY240531C00531000 | 2024-05-02 4:06PM EDT | 2024-05-31 | 0.54 | 0.53 | 0.56 | +0.16 | +42.11% | 84 | 632 | 12.13% |
| SPY240621C00531000 | 2024-05-02 4:04PM EDT | 2024-06-21 | 1.82 | 1.76 | 1.80 | +0.51 | +38.93% | 422 | 3,925 | 12.74% |
| SPY240628C00531000 | 2024-05-02 2:30PM EDT | 2024-06-28 | 2.04 | 2.08 | 2.13 | 0.00 | - | 13 | 372 | 12.62% |
| SPY240719C00531000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 3.56 | 3.58 | 3.62 | -0.58 | -14.01% | 47 | 1,173 | 13.15% |
| SPY240731C00531000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 4.54 | 4.49 | 4.54 | +1.02 | +28.98% | 197 | 3,576 | 13.46% |
| SPY240830C00531000 | 2024-05-02 12:34PM EDT | 2024-08-30 | 6.35 | 7.19 | 7.26 | -0.41 | -6.07% | 51 | 41 | 14.53% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 18.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00531000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 29.20 | 25.76 | 26.20 | 0.00 | - | 4 | 1 | 54.30% |
| SPY240510P00531000 | 2024-05-02 4:09PM EDT | 2024-05-10 | 25.77 | 25.77 | 26.21 | -3.61 | -12.29% | 2 | 0 | 19.39% |
| SPY240517P00531000 | 2024-04-30 11:45AM EDT | 2024-05-17 | 24.53 | 25.77 | 26.21 | 0.00 | - | 1 | 0 | 14.16% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 2024-05-24 | 28.00 | 25.77 | 26.21 | 0.00 | - | 2 | 0 | 11.70% |
| SPY240531P00531000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 26.13 | 25.68 | 26.29 | -2.10 | -7.44% | 68 | 7 | 10.78% |
| SPY240621P00531000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 30.16 | 25.89 | 26.45 | +6.56 | +27.80% | 1 | 1 | 8.95% |
| SPY240628P00531000 | 2024-05-02 2:41PM EDT | 2024-06-28 | 26.42 | 26.00 | 26.55 | -3.88 | -12.81% | 8 | 0 | 8.75% |
| SPY240719P00531000 | 2024-04-30 11:49AM EDT | 2024-07-19 | 25.64 | 26.42 | 26.95 | 0.00 | - | 18 | 225 | 8.54% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 27.44 | 28.05 | 0.00 | - | 2 | 7 | 8.65% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 10.51% |
© 2024 Yahoo. All rights reserved.