SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:640.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-02 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 2,609 | 12.50% |
| SPY240719C00640000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,194 | 12.50% |
| SPY240816C00640000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 213 | 6.25% |
| SPY240830C00640000 | 2024-05-06 3:15PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 886 | 6.25% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 2,610 | 6.25% |
| SPY240930C00640000 | 2024-05-06 11:38AM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 6.25% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,902 | 6.25% |
| SPY241231C00640000 | 2024-05-06 9:56AM EDT | 2024-12-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 6.25% |
| SPY250117C00640000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 1,032 | 6.25% |
| SPY250321C00640000 | 2024-05-06 10:51AM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 3.13% |
| SPY250620C00640000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 7 | 28,943 | 3.13% |
| SPY250919C00640000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 12 | 1,928 | 3.13% |
| SPY251219C00640000 | 2024-05-06 3:05PM EDT | 2025-12-19 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| SPY260116C00640000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 2026-12-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 3.13% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 77.77% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 26.68% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 23.13% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.