SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:210.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 300.66 | 309.87 | 310.51 | 0.00 | - | 1 | 122 | 128.27% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-05-08 10:59AM EDT | 2024-09-20 | 310.34 | 311.10 | 312.13 | 0.00 | - | 2 | 173 | 84.12% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 312.34 | 313.82 | 0.00 | - | 2 | 28 | 71.11% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 312.04 | 314.26 | 0.00 | - | 2 | 16 | 67.31% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 66.25% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 314.78 | 316.00 | 319.51 | 0.00 | - | 1 | 1,301 | 52.66% |
| SPY260116C00210000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 299.59 | 315.73 | 319.55 | 0.00 | - | 1 | 85 | 51.27% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 41.07% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,348 | 75.00% |
| SPY240816P00210000 | 2024-05-08 2:41PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 397 | 57.81% |
| SPY240920P00210000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8 | 638 | 52.15% |
| SPY241220P00210000 | 2024-05-08 3:38PM EDT | 2024-12-20 | 0.24 | 0.22 | 0.23 | 0.00 | - | 105 | 515 | 45.85% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.28 | 0.30 | 0.00 | - | 1 | 8,272 | 44.63% |
| SPY250321P00210000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 0.45 | 0.43 | 0.46 | -0.06 | -11.76% | 1 | 4,048 | 42.11% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.62 | 0.66 | 0.00 | - | 10 | 49 | 38.97% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 2025-09-19 | 1.00 | 0.84 | 0.89 | 0.00 | - | - | 1 | 36.78% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.01 | 1.07 | 0.00 | - | 1 | 14 | 34.77% |
| SPY260116P00210000 | 2024-05-09 10:00AM EDT | 2026-01-16 | 1.09 | 1.07 | 1.13 | -0.01 | -0.91% | 10 | 269 | 34.27% |
| SPY261218P00210000 | 2024-05-06 2:09PM EDT | 2026-12-18 | 1.70 | 1.25 | 2.17 | 0.00 | - | 10 | 68 | 30.75% |
© 2024 Yahoo. All rights reserved.