SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:539.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,268 | 33.99% |
| SPY240510C00539000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,310 | 17.19% |
| SPY240517C00539000 | 2024-05-02 9:56AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 9,884 | 13.48% |
| SPY240524C00539000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | 0.00 | - | 16 | 872 | 12.50% |
| SPY240531C00539000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 6 | 666 | 12.06% |
| SPY240621C00539000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 0.68 | 0.59 | 0.60 | +0.08 | +13.33% | 1 | 2,272 | 12.07% |
| SPY240628C00539000 | 2024-04-30 4:13PM EDT | 2024-06-28 | 0.85 | 0.73 | 0.75 | 0.00 | - | 25 | 5,051 | 11.89% |
| SPY240719C00539000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 2.34 | 1.56 | 1.59 | 0.00 | - | 111 | 1,575 | 12.34% |
| SPY240731C00539000 | 2024-05-02 10:11AM EDT | 2024-07-31 | 2.14 | 2.15 | 2.19 | -2.07 | -49.17% | 2 | 261 | 12.64% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 19.38 | 20.07 | 0.00 | - | 46 | 24 | 17.84% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00539000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 38.19 | 37.89 | 38.44 | 0.00 | - | 5 | 1 | 77.05% |
| SPY240517P00539000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 37.36 | 37.69 | 38.05 | 0.00 | - | 4 | 0 | 26.69% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 2024-05-24 | 25.30 | 37.63 | 38.11 | 0.00 | - | 511 | 0 | 22.51% |
| SPY240531P00539000 | 2024-04-17 4:04PM EDT | 2024-05-31 | 38.44 | 37.76 | 38.32 | 0.00 | - | 34 | 0 | 20.46% |
| SPY240621P00539000 | 2024-04-17 4:02PM EDT | 2024-06-21 | 38.61 | 37.60 | 38.46 | 0.00 | - | 12,379 | 0 | 16.06% |
| SPY240628P00539000 | 2024-04-12 1:14PM EDT | 2024-06-28 | 29.17 | 37.82 | 38.43 | 0.00 | - | 2 | 0 | 14.99% |
| SPY240719P00539000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 34.59 | 37.61 | 38.25 | 0.00 | - | 2 | 1 | 12.47% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 2025-03-31 | 39.33 | 41.69 | 43.11 | 0.00 | - | - | 1 | 9.90% |
© 2024 Yahoo. All rights reserved.