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:645.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 20.31% |
| SPY240719C00645000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 1,391 | 17.09% |
| SPY240816C00645000 | 2024-04-29 9:42AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 208 | 15.24% |
| SPY240920C00645000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 826 | 13.82% |
| SPY240930C00645000 | 2024-05-03 12:31PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 38 | 13.62% |
| SPY241220C00645000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.34 | +0.05 | +17.24% | 1 | 2,708 | 13.53% |
| SPY241231C00645000 | 2024-04-30 2:16PM EDT | 2024-12-31 | 0.29 | 0.35 | 0.38 | 0.00 | - | 6 | 80 | 13.43% |
| SPY250117C00645000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 0.46 | 0.46 | 0.48 | +0.13 | +39.39% | 6 | 122 | 13.44% |
| SPY250321C00645000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 1.02 | 1.02 | 1.07 | +0.18 | +21.43% | 1 | 322 | 13.77% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 2025-03-31 | 0.98 | 1.09 | 1.15 | 0.00 | - | 1 | 5 | 13.74% |
| SPY250620C00645000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 2.46 | 2.40 | 2.48 | +0.59 | +31.55% | 6 | 23,633 | 14.40% |
| SPY250919C00645000 | 2024-05-03 10:17AM EDT | 2025-09-19 | 4.33 | 4.22 | 4.86 | +0.71 | +19.61% | 34 | 1,924 | 15.37% |
| SPY251219C00645000 | 2024-05-03 3:24PM EDT | 2025-12-19 | 7.06 | 6.82 | 7.49 | +0.22 | +3.22% | 1 | 156 | 16.02% |
| SPY260116C00645000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 7.91 | 7.34 | 8.85 | +0.16 | +2.06% | 4 | 84 | 16.50% |
| SPY261218C00645000 | 2024-04-18 1:10PM EDT | 2026-12-18 | 20.50 | 19.71 | 23.48 | 0.00 | - | 3 | 60 | 19.21% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 127.36% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 17.42% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 30.43% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 15.36% |
© 2024 Yahoo. All rights reserved.