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:235.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 283.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00235000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 286.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SPY250117C00235000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 283.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 52.42% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 50.00% |
| SPY240816P00235000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240920P00235000 | 2024-05-08 2:39PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241220P00235000 | 2024-05-08 3:36PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY250117P00235000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00235000 | 2024-05-07 1:04PM EDT | 2025-06-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPY250919P00235000 | 2024-05-03 1:24PM EDT | 2025-09-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY251219P00235000 | 2024-05-02 12:01PM EDT | 2025-12-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.