SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:532.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00532000 | 2024-04-30 4:01PM EDT | 2024-05-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 227 | 37.50% |
| SPY240503C00532000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 6,717 | 26.56% |
| SPY240510C00532000 | 2024-05-02 12:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,732 | 13.48% |
| SPY240517C00532000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | +0.04 | +57.14% | 201 | 6,642 | 12.40% |
| SPY240524C00532000 | 2024-05-02 3:11PM EDT | 2024-05-24 | 0.33 | 0.27 | 0.28 | +0.13 | +65.00% | 60 | 789 | 12.35% |
| SPY240531C00532000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.55 | 0.47 | 0.48 | +0.14 | +34.15% | 317 | 1,693 | 12.07% |
| SPY240621C00532000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 1.66 | 1.59 | 1.61 | +0.47 | +39.50% | 46 | 2,614 | 12.69% |
| SPY240628C00532000 | 2024-05-02 2:35PM EDT | 2024-06-28 | 1.92 | 1.86 | 1.89 | +0.23 | +13.61% | 15 | 333 | 12.52% |
| SPY240719C00532000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 3.55 | 3.24 | 3.27 | +0.09 | +2.60% | 21 | 743 | 13.02% |
| SPY240731C00532000 | 2024-05-01 9:35AM EDT | 2024-07-31 | 3.76 | 4.09 | 4.14 | 0.00 | - | 3,430 | 3,453 | 13.33% |
| SPY240830C00532000 | 2024-05-01 2:26PM EDT | 2024-08-30 | 6.28 | 6.75 | 6.81 | 0.00 | - | 7 | 136 | 14.46% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 2025-03-31 | 25.05 | 24.31 | 25.01 | 0.00 | - | 2 | 6 | 18.83% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00532000 | 2024-04-30 4:11PM EDT | 2024-05-03 | 29.82 | 27.02 | 27.38 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00532000 | 2024-04-30 4:12PM EDT | 2024-05-10 | 30.39 | 27.36 | 27.84 | 0.00 | - | 1 | 0 | 18.97% |
| SPY240517P00532000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 21.96 | 27.45 | 27.94 | 0.00 | - | 4 | 0 | 15.26% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 28.48 | 27.09 | 27.45 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00532000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 26.82 | 27.37 | 27.93 | -2.39 | -8.18% | 7 | 3 | 11.10% |
| SPY240621P00532000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 26.93 | 27.27 | 27.84 | -3.98 | -12.88% | 2 | 1 | 8.01% |
| SPY240628P00532000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 27.44 | 27.36 | 27.98 | -3.60 | -11.60% | 8 | 0 | 8.23% |
| SPY240719P00532000 | 2024-04-23 11:56AM EDT | 2024-07-19 | 28.14 | 27.96 | 28.39 | 0.00 | - | 1 | 1,204 | 8.35% |
| SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 28.53 | 29.04 | 0.00 | - | 2 | 521 | 7.97% |
| SPY250331P00532000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 37.95 | 35.37 | 36.37 | 0.00 | - | 2 | 2 | 9.91% |
© 2024 Yahoo. All rights reserved.