SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:533.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00533000 | 2024-04-29 10:36AM EDT | 2024-05-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 39.84% |
| SPY240503C00533000 | 2024-05-01 2:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 4,710 | 28.13% |
| SPY240510C00533000 | 2024-05-01 2:36PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 730 | 14.26% |
| SPY240517C00533000 | 2024-05-02 1:17PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.05 | -50.00% | 3 | 6,686 | 12.50% |
| SPY240524C00533000 | 2024-05-02 12:24PM EDT | 2024-05-24 | 0.17 | 0.19 | 0.20 | -0.17 | -50.00% | 28 | 1,875 | 12.26% |
| SPY240531C00533000 | 2024-05-02 1:17PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.37 | +0.02 | +7.14% | 220 | 2,001 | 12.05% |
| SPY240621C00533000 | 2024-05-02 12:06PM EDT | 2024-06-21 | 1.24 | 1.29 | 1.31 | +0.15 | +13.76% | 30 | 2,133 | 12.51% |
| SPY240628C00533000 | 2024-05-02 11:14AM EDT | 2024-06-28 | 1.49 | 1.55 | 1.58 | -0.04 | -2.61% | 2 | 121 | 12.39% |
| SPY240719C00533000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 2.70 | 2.82 | 2.85 | -0.25 | -8.47% | 86 | 5,253 | 12.89% |
| SPY240731C00533000 | 2024-05-02 10:26AM EDT | 2024-07-31 | 3.46 | 3.65 | 3.69 | -2.05 | -37.21% | 6 | 2 | 13.24% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 2024-08-30 | 7.86 | 6.07 | 6.11 | 0.00 | - | 6 | 112 | 14.23% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 23.42 | 23.77 | 0.00 | - | 1 | 1 | 18.55% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00533000 | 2024-04-30 4:11PM EDT | 2024-05-03 | 31.12 | 29.53 | 29.85 | 0.00 | - | 2 | 0 | 45.90% |
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 29.32 | 29.65 | 0.00 | - | 2 | 0 | 18.51% |
| SPY240517P00533000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 30.42 | 29.52 | 29.83 | 0.00 | - | 9 | 2 | 16.04% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 29.51 | 29.33 | 29.65 | 0.00 | - | 2 | 0 | 11.60% |
| SPY240531P00533000 | 2024-04-23 10:03AM EDT | 2024-05-31 | 30.10 | 29.46 | 29.85 | 0.00 | - | 2 | 0 | 11.88% |
| SPY240621P00533000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 28.20 | 29.45 | 29.97 | 0.00 | - | 7 | 7 | 9.70% |
| SPY240628P00533000 | 2024-04-30 3:22PM EDT | 2024-06-28 | 28.57 | 29.45 | 29.95 | 0.00 | - | 8 | 0 | 9.02% |
| SPY240719P00533000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 30.55 | 29.69 | 30.11 | +5.88 | +23.83% | 1 | 32 | 8.27% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 30.28 | 30.90 | 0.00 | - | 1 | 871 | 8.29% |
| SPY250331P00533000 | 2024-05-01 12:35PM EDT | 2025-03-31 | 38.45 | 36.36 | 37.41 | 0.00 | - | 2 | 1 | 9.71% |
© 2024 Yahoo. All rights reserved.