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:240.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 277.57 | 277.08 | 277.40 | 0.00 | - | 3 | 603 | 168.36% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 268.70 | 278.18 | 278.78 | 0.00 | - | 2 | 1,478 | 112.87% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 278.73 | 279.45 | 0.00 | - | 2 | 78 | 79.93% |
| SPY240920C00240000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 280.63 | 279.94 | 280.83 | 0.00 | - | 104 | 739 | 75.90% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 281.62 | 283.00 | 0.00 | - | 4 | 203 | 64.89% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 281.35 | 283.38 | 0.00 | - | 2 | 8 | 61.35% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 46.95% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 39.61% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,119 | 140.63% |
| SPY240621P00240000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,200 | 3,310 | 68.75% |
| SPY240816P00240000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1 | 222 | 51.76% |
| SPY240920P00240000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 3 | 1,489 | 47.75% |
| SPY241220P00240000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | 0.00 | - | 1 | 2,951 | 41.82% |
| SPY250117P00240000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 0.51 | 0.44 | 0.46 | 0.00 | - | 23 | 904 | 40.43% |
| SPY250321P00240000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 0.67 | 0.63 | 0.67 | 0.00 | - | 1 | 142 | 38.09% |
| SPY250620P00240000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 0.94 | 0.89 | 0.94 | +0.05 | +5.62% | 2 | 287 | 35.29% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 2025-09-19 | 1.22 | 1.16 | 1.22 | 0.00 | - | 12 | 16 | 33.23% |
| SPY251219P00240000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 1.60 | 1.40 | 1.48 | 0.00 | - | 1 | 104 | 31.54% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 31.53% |
| SPY261218P00240000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 2.50 | 1.44 | 3.41 | 0.00 | - | 10 | 33 | 28.96% |
© 2024 Yahoo. All rights reserved.