SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:265.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 243.19 | 254.47 | 254.76 | 0.00 | - | 2 | 92 | 166.60% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 255.72 | 256.31 | 0.00 | - | 218 | 639 | 103.39% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 256.56 | 257.17 | 0.00 | - | 2 | 3 | 74.21% |
| SPY240920C00265000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 256.42 | 257.93 | 258.67 | 0.00 | - | 2 | 452 | 70.22% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 260.03 | 261.15 | 0.00 | - | 2 | 111 | 60.40% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-04-30 2:48PM EDT | 2025-06-20 | 252.00 | 263.70 | 266.67 | 0.00 | - | 1 | 1 | 52.12% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 50.37% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 272.51 | 277.50 | 0.00 | - | 3 | 1 | 43.71% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-04-25 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 6,889 | 125.00% |
| SPY240621P00265000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 3,151 | 60.94% |
| SPY240719P00265000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 471 | 53.13% |
| SPY240816P00265000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,150 | 2,279 | 47.75% |
| SPY240920P00265000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 101 | 677 | 43.75% |
| SPY241220P00265000 | 2024-05-08 3:40PM EDT | 2024-12-20 | 0.49 | 0.47 | 0.49 | 0.00 | - | 5 | 6,970 | 38.28% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.58 | 0.60 | 0.00 | - | 1 | 319 | 37.13% |
| SPY250321P00265000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 1.05 | 0.82 | 0.84 | 0.00 | - | 1 | 814 | 34.90% |
| SPY250620P00265000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 1.39 | 1.13 | 1.18 | 0.00 | - | 2 | 74 | 32.44% |
| SPY250919P00265000 | 2024-05-09 12:08PM EDT | 2025-09-19 | 1.51 | 1.48 | 1.52 | -0.02 | -1.31% | 6 | 5 | 30.60% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 31.84% |
| SPY260116P00265000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 2.06 | 1.90 | 1.99 | 0.00 | - | 2 | 4 | 28.84% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 2.71 | 4.43 | 0.00 | - | 2 | 15 | 27.28% |
© 2024 Yahoo. All rights reserved.