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:595.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 36.33% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 25.78% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 21.09% |
| SPY240531C00595000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 1,754 | 18.16% |
| SPY240621C00595000 | 2024-04-30 1:18PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 52 | 6,271 | 15.24% |
| SPY240628C00595000 | 2024-05-03 9:32AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 928 | 14.16% |
| SPY240719C00595000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 8 | 2,390 | 13.04% |
| SPY240731C00595000 | 2024-05-03 2:26PM EDT | 2024-07-31 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 1 | 974 | 12.70% |
| SPY240816C00595000 | 2024-05-02 9:56AM EDT | 2024-08-16 | 0.10 | 0.14 | 0.15 | 0.00 | - | 10 | 987 | 12.48% |
| SPY240830C00595000 | 2024-05-03 3:02PM EDT | 2024-08-30 | 0.23 | 0.22 | 0.23 | +0.08 | +53.33% | 7 | 267 | 12.44% |
| SPY240920C00595000 | 2024-05-03 4:14PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.40 | +0.12 | +46.15% | 14 | 1,406 | 12.48% |
| SPY240930C00595000 | 2024-05-03 12:52PM EDT | 2024-09-30 | 0.44 | 0.45 | 0.47 | +0.14 | +46.67% | 4 | 789 | 12.38% |
| SPY241220C00595000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 2.19 | 2.23 | 2.28 | +0.49 | +28.82% | 2 | 3,622 | 13.75% |
| SPY241231C00595000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 2.42 | 2.41 | 2.47 | +0.80 | +49.38% | 12 | 131 | 13.70% |
| SPY250117C00595000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 2.92 | 2.92 | 3.02 | +0.90 | +44.55% | 61 | 588 | 13.96% |
| SPY250321C00595000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 5.20 | 5.27 | 5.42 | +1.15 | +28.40% | 1 | 747 | 14.86% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 5.33 | 5.90 | 0.00 | - | 18 | 15 | 15.04% |
| SPY250620C00595000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 9.29 | 9.27 | 9.53 | +1.94 | +26.39% | 1,061 | 3,745 | 15.97% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 18.62 | 19.47 | 0.00 | - | 1 | 271 | 18.06% |
| SPY260116C00595000 | 2024-04-29 1:18PM EDT | 2026-01-16 | 20.90 | 19.61 | 21.43 | 0.00 | - | 1 | 221 | 18.50% |
| SPY261218C00595000 | 2024-05-03 9:40AM EDT | 2026-12-18 | 38.25 | 37.31 | 38.99 | +2.95 | +8.36% | 1 | 81 | 20.64% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 82.84 | 83.14 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 108.04% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 82.74 | 83.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00595000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 94.34 | 82.60 | 83.34 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 97.62% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 82.32 | 83.63 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 82.05 | 83.89 | 0.00 | - | 4 | 4 | 6.75% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 81.37 | 84.57 | 0.00 | - | 4 | 4 | 6.91% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 14.04% |
© 2024 Yahoo. All rights reserved.