SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:220.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 289.74 | 298.88 | 299.55 | 0.00 | - | 12 | 692 | 116.46% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 299.24 | 299.86 | 0.00 | - | - | 0 | 81.30% |
| SPY240920C00220000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 299.91 | 300.31 | 301.20 | 0.00 | - | 2 | 494 | 78.99% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 301.73 | 303.01 | 0.00 | - | 2 | 162 | 67.63% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 293.53 | 295.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00220000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 303.51 | 302.64 | 305.22 | 0.00 | - | 1 | 3 | 61.40% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 38.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,845 | 70.31% |
| SPY240816P00220000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 680 | 55.66% |
| SPY240920P00220000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 14 | 3,194 | 50.78% |
| SPY241220P00220000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 0.27 | 0.27 | 0.28 | 0.00 | - | 6 | 5,310 | 44.61% |
| SPY250117P00220000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 0.39 | 0.34 | 0.35 | 0.00 | - | 8 | 6,361 | 43.21% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 2025-03-21 | 0.63 | 0.49 | 0.52 | 0.00 | - | 1 | 86 | 40.70% |
| SPY250620P00220000 | 2024-05-06 12:14PM EDT | 2025-06-20 | 0.73 | 0.71 | 0.75 | 0.00 | - | 9 | 124 | 37.74% |
| SPY251219P00220000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 1.31 | 1.12 | 1.19 | 0.00 | - | 1 | 349 | 33.64% |
| SPY260116P00220000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 1.25 | 1.19 | 1.26 | 0.00 | - | 1 | 125 | 33.17% |
| SPY261218P00220000 | 2024-05-06 2:12PM EDT | 2026-12-18 | 2.05 | 1.45 | 2.41 | 0.00 | - | 1 | 87 | 29.84% |
© 2024 Yahoo. All rights reserved.