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:446.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00446000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 67.07 | 76.00 | 76.36 | 0.00 | - | 1 | 750 | 44.58% |
| SPY240621C00446000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 76.89 | 77.31 | 77.98 | 0.00 | - | 3 | 2,378 | 37.41% |
| SPY240628C00446000 | 2024-04-22 10:15AM EDT | 2024-06-28 | 57.64 | 77.35 | 78.03 | 0.00 | - | 2 | 450 | 34.73% |
| SPY240731C00446000 | 2024-04-22 12:51PM EDT | 2024-07-31 | 60.50 | 79.11 | 79.90 | 0.00 | - | 1 | 6 | 30.73% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 2024-09-30 | 78.95 | 83.64 | 84.63 | 0.00 | - | 2 | 203 | 29.41% |
| SPY241231C00446000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 82.34 | 90.17 | 91.49 | 0.00 | - | 2 | 2 | 28.85% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00446000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 169 | 27.83% |
| SPY240621P00446000 | 2024-05-10 12:40PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 13 | 3,453 | 23.06% |
| SPY240628P00446000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 0.41 | 0.40 | 0.42 | -0.60 | -59.41% | 3 | 158 | 22.39% |
| SPY240731P00446000 | 2024-05-07 10:06AM EDT | 2024-07-31 | 1.15 | 0.96 | 0.99 | 0.00 | - | 1 | 174 | 20.20% |
| SPY240930P00446000 | 2024-04-19 3:25PM EDT | 2024-09-30 | 6.72 | 2.27 | 2.31 | 0.00 | - | 2 | 10 | 18.52% |
| SPY241231P00446000 | 2024-05-07 1:02PM EDT | 2024-12-31 | 5.02 | 4.62 | 4.70 | 0.00 | - | 1 | 6 | 17.67% |
© 2024 Yahoo. All rights reserved.