SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:452.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240530C00452000 | 2024-05-21 12:05PM EDT | 2024-05-30 | 78.60 | 77.72 | 78.06 | 0.00 | - | - | 1 | 100.68% |
| SPY240531C00452000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 69.93 | 77.89 | 78.24 | 0.00 | - | 1 | 214 | 90.77% |
| SPY240621C00452000 | 2024-05-16 12:04PM EDT | 2024-06-21 | 80.90 | 78.97 | 79.77 | 0.00 | - | 2 | 181 | 46.06% |
| SPY240628C00452000 | 2024-05-06 11:50AM EDT | 2024-06-28 | 66.07 | 79.23 | 79.90 | 0.00 | - | 1 | 221 | 41.24% |
| SPY240731C00452000 | 2024-05-07 10:50AM EDT | 2024-07-31 | 71.20 | 81.14 | 81.80 | 0.00 | - | 1 | 21 | 33.65% |
| SPY240930C00452000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 69.58 | 85.72 | 86.60 | 0.00 | - | 2 | 59 | 30.94% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 77.17 | 92.43 | 93.56 | 0.00 | - | - | 1 | 29.76% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00452000 | 2024-05-23 3:44PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 437 | 93.75% |
| SPY240530P00452000 | 2024-05-22 12:27PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 54.69% |
| SPY240531P00452000 | 2024-05-28 12:57PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 171 | 2,631 | 52.34% |
| SPY240603P00452000 | 2024-05-24 10:20AM EDT | 2024-06-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 40.63% |
| SPY240621P00452000 | 2024-05-28 11:07AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 13 | 3,091 | 27.54% |
| SPY240628P00452000 | 2024-05-28 1:02PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 25 | 492 | 25.83% |
| SPY240731P00452000 | 2024-05-28 9:33AM EDT | 2024-07-31 | 0.75 | 0.80 | 0.81 | -0.09 | -10.71% | 6 | 32 | 21.86% |
| SPY240930P00452000 | 2024-05-08 3:00PM EDT | 2024-09-30 | 2.86 | 1.98 | 1.99 | 0.00 | - | 1 | 458 | 19.10% |
| SPY241231P00452000 | 2024-05-07 10:10AM EDT | 2024-12-31 | 5.66 | 4.23 | 4.25 | 0.00 | - | 120 | 124 | 17.85% |
© 2024 Yahoo. All rights reserved.