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:275.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 236.10 | 242.15 | 242.46 | 0.00 | - | 1 | 14 | 152.15% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 243.44 | 244.00 | 0.00 | - | 2 | 1,614 | 97.53% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 237.00 | 244.35 | 245.03 | 0.00 | - | 2 | 2 | 70.78% |
| SPY240920C00275000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 245.70 | 245.77 | 246.60 | -0.78 | -0.32% | 2 | 441 | 67.12% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 248.04 | 249.30 | 0.00 | - | 2 | 159 | 58.11% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00275000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 238.62 | 251.93 | 255.15 | 0.00 | - | - | 0 | 50.38% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 255.52 | 259.19 | 0.00 | - | 1 | 49 | 47.59% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 51.18% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 261.50 | 266.50 | 0.00 | - | 5 | 18 | 42.53% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 10,798 | 115.63% |
| SPY240621P00275000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,062 | 10,824 | 59.77% |
| SPY240719P00275000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 31 | 62 | 50.39% |
| SPY240816P00275000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | 0.00 | - | 10 | 656 | 46.29% |
| SPY240920P00275000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 51 | 1,102 | 42.04% |
| SPY241220P00275000 | 2024-05-08 4:14PM EDT | 2024-12-20 | 0.57 | 0.56 | 0.59 | +0.01 | +1.79% | 1 | 7,364 | 37.09% |
| SPY250117P00275000 | 2024-05-08 9:37AM EDT | 2025-01-17 | 0.70 | 0.68 | 0.71 | +0.01 | +1.45% | 11 | 508 | 35.94% |
| SPY250321P00275000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 1.14 | 0.94 | 0.98 | 0.00 | - | 1 | 69 | 33.78% |
| SPY250620P00275000 | 2024-05-08 1:12PM EDT | 2025-06-20 | 1.31 | 1.28 | 1.34 | -0.37 | -22.02% | 1 | 755 | 31.32% |
| SPY251219P00275000 | 2024-05-06 12:36PM EDT | 2025-12-19 | 2.10 | 2.04 | 2.10 | -0.08 | -3.67% | 2 | 319 | 28.21% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.30 | 2.41 | 0.00 | - | 3 | 183 | 28.29% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 2.49 | 4.63 | 0.00 | - | 1 | 5 | 26.12% |
© 2024 Yahoo. All rights reserved.