SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:660.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00660000 | 2024-04-30 1:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 780 | 21.49% |
| SPY240920C00660000 | 2024-05-06 1:01PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,133 | 14.45% |
| SPY241220C00660000 | 2024-04-29 3:15PM EDT | 2024-12-20 | 0.19 | 0.22 | 0.24 | 0.00 | - | 2 | 566 | 13.43% |
| SPY241231C00660000 | 2024-05-03 11:23AM EDT | 2024-12-31 | 0.20 | 0.24 | 0.26 | 0.00 | - | 3 | 168 | 13.25% |
| SPY250117C00660000 | 2024-05-02 1:04PM EDT | 2025-01-17 | 0.23 | 0.32 | 0.35 | 0.00 | - | 1 | 103 | 13.33% |
| SPY250321C00660000 | 2024-05-07 9:32AM EDT | 2025-03-21 | 0.78 | 0.74 | 0.78 | +0.07 | +9.86% | 1 | 4,367 | 13.50% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 2025-03-31 | 1.65 | 0.57 | 0.61 | 0.00 | - | 2 | 2 | 12.78% |
| SPY250620C00660000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 1.80 | 1.83 | 1.90 | 0.00 | - | 12 | 1,884 | 14.04% |
| SPY250919C00660000 | 2024-05-01 3:17PM EDT | 2025-09-19 | 3.02 | 3.51 | 3.76 | 0.00 | - | 4 | 5 | 14.81% |
| SPY251219C00660000 | 2024-05-06 11:39AM EDT | 2025-12-19 | 5.89 | 5.76 | 6.18 | +0.42 | +7.68% | 1 | 1,502 | 15.54% |
| SPY260116C00660000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 5.83 | 6.35 | 7.14 | 0.00 | - | 4 | 900 | 15.83% |
| SPY261218C00660000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 15.10 | 17.89 | 20.67 | 0.00 | - | 3 | 51 | 18.52% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 2024-06-21 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 142.11% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 2024-12-20 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 65.95% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 2026-01-16 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 28.44% |
© 2024 Yahoo. All rights reserved.