SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:250.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 268.18 | 269.26 | 269.45 | 0.00 | - | 100 | 118 | 199.90% |
| SPY240621C00250000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 260.70 | 270.31 | 270.88 | 0.00 | - | 23 | 1,075 | 112.04% |
| SPY240719C00250000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 268.80 | 270.39 | 270.93 | 0.00 | - | 10 | 2 | 88.16% |
| SPY240816C00250000 | 2024-05-07 10:29AM EDT | 2024-08-16 | 269.80 | 271.04 | 271.57 | 0.00 | - | 1 | 6 | 79.31% |
| SPY240920C00250000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 271.56 | 272.24 | 273.08 | 0.00 | - | 100 | 672 | 74.76% |
| SPY241220C00250000 | 2024-05-09 11:18AM EDT | 2024-12-20 | 274.81 | 274.10 | 275.39 | +18.44 | +7.19% | 4 | 339 | 63.85% |
| SPY250117C00250000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 273.50 | 273.94 | 275.73 | 0.00 | - | 1 | 241 | 60.44% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 275.70 | 278.07 | 0.00 | - | 2 | 156 | 58.29% |
| SPY250620C00250000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 261.16 | 277.14 | 280.21 | 0.00 | - | 2 | 9 | 54.25% |
| SPY251219C00250000 | 2024-05-02 10:43AM EDT | 2025-12-19 | 265.04 | 279.96 | 283.65 | 0.00 | - | 1 | 136 | 50.95% |
| SPY260116C00250000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 281.60 | 280.05 | 283.73 | 0.00 | - | 1 | 37 | 49.87% |
| SPY261218C00250000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 281.65 | 286.91 | 290.00 | 0.00 | - | 1 | 45 | 45.15% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 134.38% |
| SPY240621P00250000 | 2024-05-09 10:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 6,580 | 65.63% |
| SPY240719P00250000 | 2024-05-09 12:32PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 3,204 | 56.25% |
| SPY240816P00250000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 6,540 | 50.10% |
| SPY240920P00250000 | 2024-05-08 2:36PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | 0.00 | - | 11 | 4,734 | 45.95% |
| SPY241220P00250000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 0.42 | 0.40 | 0.41 | 0.00 | - | 1 | 11,795 | 40.31% |
| SPY250117P00250000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 0.49 | 0.49 | 0.50 | 0.00 | - | 565 | 4,461 | 39.01% |
| SPY250321P00250000 | 2024-05-09 10:50AM EDT | 2025-03-21 | 0.70 | 0.70 | 0.71 | -0.04 | -5.41% | 1 | 1,416 | 36.67% |
| SPY250620P00250000 | 2024-04-29 10:48AM EDT | 2025-06-20 | 1.17 | 0.97 | 1.02 | 0.00 | - | 1 | 788 | 34.13% |
| SPY250919P00250000 | 2024-05-07 2:25PM EDT | 2025-09-19 | 1.31 | 1.27 | 1.33 | 0.00 | - | 2 | 18 | 32.20% |
| SPY251219P00250000 | 2024-05-08 2:17PM EDT | 2025-12-19 | 1.62 | 1.54 | 1.60 | 0.00 | - | 75 | 602 | 30.54% |
| SPY260116P00250000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 1.71 | 1.64 | 1.69 | -0.03 | -1.72% | 10 | 1,213 | 30.13% |
| SPY261218P00250000 | 2024-05-09 10:18AM EDT | 2026-12-18 | 2.80 | 2.19 | 2.80 | -0.05 | -1.75% | 16 | 82 | 26.62% |
© 2024 Yahoo. All rights reserved.