SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 318.35 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| SPY240816C00200000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 303.88 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| SPY240920C00200000 | 2024-05-08 11:51AM EDT | 2024-09-20 | 319.48 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY241220C00200000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 320.10 | 0.00 | 0.00 | 0.00 | - | 12 | 293 | 0.00% |
| SPY250117C00200000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 321.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 2025-06-20 | 320.71 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SPY261218C00200000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 324.46 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,728 | 50.00% |
| SPY240816P00200000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 6,767 | 25.00% |
| SPY240920P00200000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 6,081 | 25.00% |
| SPY241220P00200000 | 2024-05-08 3:17PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 6,255 | 25.00% |
| SPY250117P00200000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 6,740 | 25.00% |
| SPY250321P00200000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,495 | 25.00% |
| SPY250620P00200000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 991 | 12.50% |
| SPY250919P00200000 | 2024-05-06 9:30AM EDT | 2025-09-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| SPY251219P00200000 | 2024-05-07 3:28PM EDT | 2025-12-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 4,499 | 12.50% |
| SPY261218P00200000 | 2024-05-08 2:10PM EDT | 2026-12-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 12.50% |
© 2024 Yahoo. All rights reserved.