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:260.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 258.59 | 257.12 | 257.44 | 0.00 | - | 2 | 152 | 160.55% |
| SPY240621C00260000 | 2024-05-08 12:53PM EDT | 2024-06-21 | 258.45 | 258.33 | 258.91 | +6.73 | +2.67% | 1 | 923 | 103.98% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00260000 | 2024-05-08 11:51AM EDT | 2024-09-20 | 260.75 | 260.41 | 261.26 | -1.19 | -0.45% | 4 | 777 | 70.82% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 262.42 | 263.74 | 0.00 | - | 2 | 209 | 60.99% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 254.75 | 262.19 | 264.12 | 0.00 | - | 1 | 75 | 57.70% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 264.14 | 266.50 | 0.00 | - | 1 | 96 | 55.85% |
| SPY250620C00260000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 257.99 | 265.83 | 269.17 | 0.00 | - | 1 | 4 | 52.53% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 44.54% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 44.94% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 274.50 | 279.50 | 0.00 | - | 1 | 5 | 44.01% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 10,444 | 125.00% |
| SPY240621P00260000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 13,642 | 62.11% |
| SPY240719P00260000 | 2024-05-08 3:07PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 23 | 4,924 | 53.13% |
| SPY240816P00260000 | 2024-05-08 9:40AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 1,147 | 48.73% |
| SPY240920P00260000 | 2024-05-06 1:08PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 4 | 802 | 44.39% |
| SPY241220P00260000 | 2024-05-06 1:37PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.49 | 0.00 | - | 6 | 3,703 | 39.06% |
| SPY250117P00260000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.59 | 0.00 | - | 12 | 779 | 37.79% |
| SPY250321P00260000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 0.84 | 0.79 | 0.84 | 0.00 | - | 1 | 1,935 | 35.61% |
| SPY250620P00260000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 1.32 | 1.10 | 1.15 | 0.00 | - | 2 | 872 | 32.96% |
| SPY251219P00260000 | 2024-05-02 2:24PM EDT | 2025-12-19 | 1.98 | 1.74 | 1.82 | 0.00 | - | 34 | 128 | 29.63% |
| SPY260116P00260000 | 2024-05-08 1:01PM EDT | 2026-01-16 | 1.92 | 1.83 | 1.92 | -0.08 | -4.00% | 2 | 53 | 29.22% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 3.73 | 1.98 | 4.39 | 0.00 | - | 3 | 7 | 27.76% |
© 2024 Yahoo. All rights reserved.