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:464.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 56.92 | 57.17 | 0.00 | - | 1 | 1,338 | 47.51% |
| SPY240531C00464000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 44.21 | 57.99 | 58.18 | 0.00 | - | 20 | 217 | 35.22% |
| SPY240621C00464000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 50.81 | 59.52 | 59.95 | 0.00 | - | 1 | 113 | 30.65% |
| SPY240628C00464000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 57.11 | 59.61 | 60.04 | 0.00 | - | 2 | 1,813 | 28.69% |
| SPY240719C00464000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 52.80 | 60.78 | 61.22 | 0.00 | - | 1 | 185 | 26.42% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 61.81 | 62.28 | 0.00 | - | 1 | 2 | 26.22% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 65.07 | 65.52 | 0.00 | - | 4 | 17 | 26.70% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 17.67% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 2024-12-31 | 71.07 | 74.41 | 75.12 | 0.00 | - | 1 | 2 | 26.02% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 75.92 | 76.72 | 77.79 | +75.92 | - | - | 1 | 26.31% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00464000 | 2024-05-09 11:10AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 6,877 | 28.71% |
| SPY240531P00464000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 4 | 772 | 21.05% |
| SPY240621P00464000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.51 | -0.08 | -13.33% | 36 | 3,406 | 18.75% |
| SPY240628P00464000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 0.70 | 0.66 | 0.68 | -0.08 | -10.26% | 93 | 1,974 | 18.41% |
| SPY240719P00464000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 1.29 | 1.18 | 1.20 | -0.03 | -2.27% | 3 | 944 | 17.51% |
| SPY240731P00464000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 1.66 | 1.49 | 1.51 | 0.00 | - | 3 | 155 | 17.13% |
| SPY240830P00464000 | 2024-05-03 4:14PM EDT | 2024-08-30 | 3.29 | 2.34 | 2.37 | 0.00 | - | 1 | 99 | 16.56% |
| SPY240930P00464000 | 2024-05-08 9:50AM EDT | 2024-09-30 | 3.70 | 3.26 | 3.29 | 0.00 | - | 1 | 960 | 16.17% |
| SPY241031P00464000 | 2024-05-08 11:01AM EDT | 2024-10-31 | 4.61 | 4.19 | 4.29 | +4.61 | - | - | 108 | 15.99% |
| SPY241231P00464000 | 2024-05-08 1:52PM EDT | 2024-12-31 | 6.85 | 6.30 | 6.44 | 0.00 | - | 1 | 42 | 15.94% |
© 2024 Yahoo. All rights reserved.