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:449.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00449000 | 2024-05-14 2:09PM EDT | 2024-05-17 | 73.05 | 80.51 | 80.78 | 0.00 | - | 3 | 10 | 64.45% |
| SPY240531C00449000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 72.64 | 81.34 | 81.63 | 0.00 | - | 2 | 764 | 45.09% |
| SPY240621C00449000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 78.99 | 82.67 | 83.17 | +3.32 | +4.39% | 1 | 1,311 | 37.83% |
| SPY240628C00449000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 68.71 | 82.70 | 83.18 | 0.00 | - | 1 | 150 | 34.80% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 2024-07-31 | 64.23 | 84.50 | 84.90 | 0.00 | - | 13 | 2 | 30.64% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 2024-09-30 | 72.96 | 88.84 | 89.50 | 0.00 | - | 2 | 386 | 29.46% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 79.73 | 95.14 | 97.05 | 0.00 | - | 2 | 1 | 29.59% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240516P00449000 | 2024-05-13 3:24PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 43 | 70.31% |
| SPY240517P00449000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 8,981 | 57.81% |
| SPY240531P00449000 | 2024-05-14 3:23PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 512 | 30.37% |
| SPY240621P00449000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.22 | -0.06 | -20.69% | 35 | 13,688 | 23.98% |
| SPY240628P00449000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 0.32 | 0.30 | 0.31 | -0.06 | -15.79% | 1 | 1,752 | 23.19% |
| SPY240731P00449000 | 2024-05-14 2:42PM EDT | 2024-07-31 | 0.94 | 0.77 | 0.78 | 0.00 | - | 1 | 47 | 20.63% |
| SPY240930P00449000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 3.53 | 1.86 | 1.88 | 0.00 | - | 2 | 24 | 18.62% |
| SPY241231P00449000 | 2024-05-13 11:37AM EDT | 2024-12-31 | 4.93 | 3.95 | 4.00 | 0.00 | - | 1 | 12 | 17.64% |
© 2024 Yahoo. All rights reserved.