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:538.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00538000 | 2024-04-30 12:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,351 | 30.86% |
| SPY240510C00538000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 125 | 937 | 15.63% |
| SPY240517C00538000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 27 | 3,536 | 12.70% |
| SPY240524C00538000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 8 | 919 | 11.96% |
| SPY240531C00538000 | 2024-05-02 4:05PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 226 | 3,981 | 11.60% |
| SPY240621C00538000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.84 | 0.86 | 0.88 | +0.07 | +9.09% | 16 | 2,657 | 12.14% |
| SPY240628C00538000 | 2024-05-02 3:41PM EDT | 2024-06-28 | 1.07 | 1.07 | 1.09 | +0.03 | +2.88% | 14 | 358 | 12.02% |
| SPY240719C00538000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 2.12 | 2.14 | 2.18 | -0.29 | -12.03% | 43 | 783 | 12.59% |
| SPY240731C00538000 | 2024-04-29 3:03PM EDT | 2024-07-31 | 3.80 | 2.84 | 2.89 | 0.00 | - | 1 | 83 | 12.89% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 21.53 | 22.42 | 0.00 | - | 6 | 4 | 18.39% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 2024-05-03 | 23.77 | 32.76 | 33.20 | 0.00 | - | 352 | 0 | 46.39% |
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 23.46 | 32.76 | 33.19 | 0.00 | - | 2 | 0 | 21.73% |
| SPY240517P00538000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 34.39 | 32.77 | 33.19 | 0.00 | - | 3 | 0 | 16.31% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 36.91 | 32.77 | 33.23 | 0.00 | - | 2 | 0 | 14.01% |
| SPY240531P00538000 | 2024-04-30 11:11AM EDT | 2024-05-31 | 31.00 | 32.68 | 33.29 | 0.00 | - | 2 | 0 | 12.76% |
| SPY240621P00538000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 32.82 | 32.68 | 33.29 | +3.43 | +11.67% | 2 | 0 | 9.80% |
| SPY240628P00538000 | 2024-04-16 2:28PM EDT | 2024-06-28 | 34.92 | 32.68 | 33.29 | 0.00 | - | 1 | 0 | 9.19% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 33.68 | 32.72 | 33.34 | 0.00 | - | 2 | 0 | 8.11% |
© 2024 Yahoo. All rights reserved.