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:537.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00537000 | 2024-05-02 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,973 | 30.08% |
| SPY240510C00537000 | 2024-05-02 11:43AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 133 | 1,022 | 14.06% |
| SPY240517C00537000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 292 | 13,406 | 12.40% |
| SPY240524C00537000 | 2024-05-02 1:39PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 143 | 386 | 12.01% |
| SPY240531C00537000 | 2024-05-02 3:08PM EDT | 2024-05-31 | 0.26 | 0.22 | 0.23 | +0.09 | +52.94% | 60 | 5,152 | 11.70% |
| SPY240621C00537000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 1.05 | 0.95 | 0.97 | +0.13 | +14.13% | 66 | 1,716 | 12.17% |
| SPY240628C00537000 | 2024-05-02 1:31PM EDT | 2024-06-28 | 1.13 | 1.17 | 1.20 | -0.09 | -7.38% | 3 | 226 | 12.07% |
| SPY240719C00537000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 2.04 | 2.26 | 2.29 | +0.27 | +15.25% | 3 | 525 | 12.54% |
| SPY240731C00537000 | 2024-05-02 2:19PM EDT | 2024-07-31 | 2.91 | 2.96 | 3.00 | +0.40 | +15.94% | 1 | 20 | 12.82% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 19.80% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 36.01 | 32.46 | 32.90 | 0.00 | - | 2 | 0 | 56.59% |
| SPY240517P00537000 | 2024-04-15 10:23AM EDT | 2024-05-17 | 24.35 | 32.42 | 32.86 | 0.00 | - | 14 | 0 | 21.17% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 37.01 | 32.50 | 32.88 | 0.00 | - | 3 | 0 | 17.76% |
| SPY240531P00537000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 33.50 | 32.38 | 32.93 | -1.26 | -3.62% | 1 | 1 | 15.77% |
| SPY240621P00537000 | 2024-04-18 10:48AM EDT | 2024-06-21 | 33.90 | 32.40 | 32.97 | 0.00 | - | 1 | 0 | 12.23% |
| SPY240628P00537000 | 2024-03-27 2:57PM EDT | 2024-06-28 | 19.15 | 28.48 | 29.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00537000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 31.52 | 32.41 | 32.96 | 0.00 | - | 4 | 0 | 9.81% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 38.15 | 39.24 | +2.22 | +5.92% | 2 | 3 | 9.66% |
© 2024 Yahoo. All rights reserved.