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:461.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00461000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 57.73 | 69.07 | 69.42 | 0.00 | - | 1 | 407 | 45.61% |
| SPY240621C00461000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 58.72 | 70.48 | 71.08 | 0.00 | - | 2 | 243 | 35.78% |
| SPY240628C00461000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 71.20 | 70.54 | 71.13 | 0.00 | - | 1 | 689 | 32.75% |
| SPY240719C00461000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 61.31 | 71.51 | 72.14 | 0.00 | - | 1 | 229 | 29.19% |
| SPY240731C00461000 | 2024-05-16 2:19PM EDT | 2024-07-31 | 72.90 | 72.43 | 73.15 | 0.00 | - | 5 | 102 | 28.83% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 75.46 | 76.23 | 0.00 | - | 2 | 15 | 29.03% |
| SPY240930C00461000 | 2024-05-10 12:17PM EDT | 2024-09-30 | 69.91 | 77.21 | 78.09 | 0.00 | - | 1 | 194 | 27.73% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 84.13 | 85.39 | 0.00 | - | 2 | 6 | 27.50% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00461000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 51 | 370 | 29.10% |
| SPY240621P00461000 | 2024-05-16 10:58AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 1,002 | 3,455 | 22.29% |
| SPY240628P00461000 | 2024-05-16 10:42AM EDT | 2024-06-28 | 0.36 | 0.36 | 0.37 | 0.00 | - | 1 | 857 | 21.49% |
| SPY240719P00461000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 0.76 | 0.71 | 0.73 | +0.04 | +5.56% | 98 | 1,810 | 19.73% |
| SPY240731P00461000 | 2024-05-16 2:42PM EDT | 2024-07-31 | 0.97 | 0.93 | 0.95 | 0.00 | - | 40 | 652 | 19.04% |
| SPY240830P00461000 | 2024-05-15 10:13AM EDT | 2024-08-30 | 1.80 | 1.55 | 1.59 | 0.00 | - | 10 | 681 | 18.01% |
| SPY240930P00461000 | 2024-05-15 1:04PM EDT | 2024-09-30 | 2.38 | 2.29 | 2.32 | 0.00 | - | 1 | 425 | 17.37% |
| SPY241031P00461000 | 2024-05-17 11:22AM EDT | 2024-10-31 | 3.19 | 3.06 | 3.11 | +0.12 | +3.91% | 2 | 103 | 16.98% |
| SPY241129P00461000 | 2024-05-16 1:49PM EDT | 2024-11-29 | 4.13 | 4.00 | 4.06 | 0.00 | - | 3 | 1 | 16.97% |
| SPY241231P00461000 | 2024-05-13 12:18PM EDT | 2024-12-31 | 6.01 | 4.84 | 4.88 | 0.00 | - | 10 | 26 | 16.68% |
© 2024 Yahoo. All rights reserved.