SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:630.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,286 | 19.14% |
| SPY240719C00630000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 110 | 15.63% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 1,082 | 14.01% |
| SPY240830C00630000 | 2024-05-07 1:54PM EDT | 2024-08-30 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 71 | 13.62% |
| SPY240920C00630000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 3 | 3,430 | 13.04% |
| SPY240930C00630000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 1,923 | 12.99% |
| SPY241220C00630000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 0.53 | 0.63 | 0.66 | 0.00 | - | 23 | 2,329 | 13.15% |
| SPY241231C00630000 | 2024-05-07 2:37PM EDT | 2024-12-31 | 0.71 | 0.68 | 0.71 | +0.01 | +1.43% | 9 | 103 | 13.01% |
| SPY250117C00630000 | 2024-05-07 12:21PM EDT | 2025-01-17 | 0.90 | 0.89 | 0.91 | +0.03 | +3.45% | 15 | 7,333 | 13.13% |
| SPY250321C00630000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 2.05 | 1.93 | 1.97 | +0.22 | +12.02% | 1 | 4,118 | 13.73% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 2.03 | 2.12 | 0.00 | - | 2 | 137 | 13.74% |
| SPY250620C00630000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 4.01 | 4.14 | 4.26 | 0.00 | - | 2 | 11,678 | 14.62% |
| SPY250919C00630000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.20 | 7.11 | 7.45 | 0.00 | - | 12 | 724 | 15.60% |
| SPY251219C00630000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.93 | 10.67 | 11.17 | +0.37 | +3.50% | 778 | 440 | 16.49% |
| SPY260116C00630000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 9.57 | 11.50 | 12.39 | 0.00 | - | 7 | 150 | 16.75% |
| SPY261218C00630000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 26.31 | 26.62 | 29.54 | 0.00 | - | 1 | 100 | 19.68% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 112.88 | 113.39 | 0.00 | - | 4 | 0 | 28.74% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 46.93% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 17.58% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 112.73 | 113.70 | 0.00 | - | 1 | 0 | 13.65% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 21.91% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 18.33% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 53.35% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 2025-12-19 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 57.55% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 29.95% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 16.16% |
© 2024 Yahoo. All rights reserved.