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:255.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 262.11 | 262.43 | 0.00 | - | 4 | 56 | 162.89% |
| SPY240621C00255000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 263.35 | 263.29 | 263.87 | +16.35 | +6.62% | 1 | 666 | 106.10% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 263.27 | 263.91 | 0.00 | - | - | 3 | 83.03% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 263.99 | 264.70 | 0.00 | - | 2 | 77 | 76.00% |
| SPY240920C00255000 | 2024-05-07 11:37AM EDT | 2024-09-20 | 266.58 | 265.29 | 266.16 | 0.00 | - | 100 | 532 | 72.10% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 267.22 | 268.55 | 0.00 | - | 2 | 70 | 61.96% |
| SPY250117C00255000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 259.56 | 266.98 | 268.94 | 0.00 | - | 1 | 17 | 58.62% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 268.85 | 271.25 | 0.00 | - | 1 | 23 | 56.67% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 270.47 | 273.85 | 0.00 | - | 1 | 5 | 53.26% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 51.69% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 278.50 | 283.50 | 0.00 | - | 1 | 7 | 44.26% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 131.25% |
| SPY240621P00255000 | 2024-05-07 11:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,115 | 63.67% |
| SPY240719P00255000 | 2024-05-08 1:21PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 12,467 | 54.69% |
| SPY240816P00255000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 3,072 | 49.51% |
| SPY240920P00255000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 1 | 1,712 | 45.26% |
| SPY241220P00255000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 0.47 | 0.43 | 0.46 | 0.00 | - | 1 | 618 | 39.73% |
| SPY250117P00255000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.56 | 0.00 | - | 60 | 250 | 38.49% |
| SPY250321P00255000 | 2024-05-06 12:42PM EDT | 2025-03-21 | 0.78 | 0.75 | 0.79 | 0.00 | - | 601 | 713 | 36.19% |
| SPY250620P00255000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 1.06 | 1.04 | 1.10 | -0.03 | -2.75% | 10 | 80 | 33.56% |
| SPY250919P00255000 | 2024-05-07 3:54PM EDT | 2025-09-19 | 1.38 | 1.36 | 1.42 | 0.00 | - | 3 | 15 | 31.64% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 33.21% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.74 | 1.82 | 0.00 | - | 1 | 23 | 29.67% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 1.84 | 3.10 | 0.00 | - | 1 | 12 | 26.42% |
© 2024 Yahoo. All rights reserved.