SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:230.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 274.53 | 290.88 | 291.34 | 0.00 | - | 2 | 1,124 | 119.53% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 291.31 | 291.87 | 0.00 | - | 2 | 3 | 83.51% |
| SPY240920C00230000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 290.12 | 292.43 | 293.26 | 0.00 | - | 2 | 278 | 79.27% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 293.97 | 295.29 | 0.00 | - | 406 | 415 | 67.46% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 293.67 | 295.68 | 0.00 | - | 3 | 25 | 63.76% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 43.27% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 56.81% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 46.59% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-05-09 2:48PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,707 | 8,956 | 72.66% |
| SPY240816P00230000 | 2024-05-07 10:08AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 50 | 151 | 53.91% |
| SPY240920P00230000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 1,654 | 49.22% |
| SPY241220P00230000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23% | 5 | 3,054 | 43.26% |
| SPY250117P00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 0.42 | 0.38 | 0.40 | 0.00 | - | 5 | 2,115 | 41.94% |
| SPY250321P00230000 | 2024-05-09 2:46PM EDT | 2025-03-21 | 0.57 | 0.56 | 0.58 | 0.00 | - | 1 | 127 | 39.43% |
| SPY250620P00230000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 0.98 | 0.79 | 0.83 | 0.00 | - | 4 | 33 | 36.56% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 1.08 | 1.03 | 1.09 | 0.00 | - | 1 | 8 | 34.45% |
| SPY251219P00230000 | 2024-05-08 4:14PM EDT | 2025-12-19 | 1.30 | 1.26 | 1.32 | 0.00 | - | 40 | 87 | 32.66% |
| SPY260116P00230000 | 2024-05-08 4:14PM EDT | 2026-01-16 | 1.37 | 1.32 | 1.40 | 0.00 | - | 42 | 547 | 32.22% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.20 | 3.38 | 0.00 | - | 4 | 13 | 30.45% |
© 2024 Yahoo. All rights reserved.