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:534.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00534000 | 2024-04-30 4:01PM EDT | 2024-05-02 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 39.06% |
| SPY240503C00534000 | 2024-05-01 10:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,797 | 27.34% |
| SPY240510C00534000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 782 | 13.97% |
| SPY240517C00534000 | 2024-05-02 4:05PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 31 | 3,968 | 12.01% |
| SPY240524C00534000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 50 | 617 | 11.94% |
| SPY240531C00534000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.35 | +0.06 | +19.35% | 640 | 646 | 11.71% |
| SPY240621C00534000 | 2024-05-02 4:07PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.33 | +0.18 | +15.52% | 104 | 2,070 | 12.37% |
| SPY240628C00534000 | 2024-05-01 3:36PM EDT | 2024-06-28 | 1.55 | 1.58 | 1.61 | 0.00 | - | 16 | 263 | 12.27% |
| SPY240719C00534000 | 2024-05-02 1:48PM EDT | 2024-07-19 | 2.71 | 2.89 | 2.94 | -0.70 | -20.53% | 58 | 569 | 12.86% |
| SPY240731C00534000 | 2024-05-02 10:36AM EDT | 2024-07-31 | 3.19 | 3.70 | 3.76 | +0.03 | +0.95% | 1 | 72 | 13.16% |
| SPY240830C00534000 | 2024-05-01 3:38PM EDT | 2024-08-30 | 5.90 | 6.20 | 6.26 | 0.00 | - | 2 | 137 | 14.21% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 23.47 | 24.36 | 0.00 | - | 18 | 19 | 18.71% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00534000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 30.57 | 28.76 | 29.23 | 0.00 | - | 14 | 1 | 42.82% |
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 28.77 | 29.21 | 0.00 | - | 6 | 0 | 19.92% |
| SPY240517P00534000 | 2024-05-02 4:11PM EDT | 2024-05-17 | 28.92 | 28.77 | 29.19 | -10.04 | -25.77% | 2 | 0 | 14.72% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 28.77 | 29.19 | 0.00 | - | 127 | 0 | 12.28% |
| SPY240531P00534000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 28.82 | 28.68 | 29.29 | -4.31 | -13.01% | 1 | 0 | 11.54% |
| SPY240621P00534000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 28.86 | 28.66 | 29.29 | -10.55 | -26.77% | 2 | 0 | 8.86% |
| SPY240628P00534000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 29.65 | 28.73 | 29.34 | 0.00 | - | 8 | 0 | 8.56% |
| SPY240719P00534000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 30.04 | 28.99 | 29.60 | +2.65 | +9.68% | 41 | 0 | 8.22% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 0.00% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 35.90 | 37.12 | 0.00 | - | 1 | 1 | 9.75% |
© 2024 Yahoo. All rights reserved.