SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:280.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00280000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 238.56 | 238.97 | 239.29 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240621C00280000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 238.17 | 240.45 | 241.02 | 0.00 | - | 1 | 3,032 | 93.82% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 240.42 | 241.02 | 0.00 | - | - | 49 | 73.19% |
| SPY240816C00280000 | 2024-04-30 9:52AM EDT | 2024-08-16 | 232.40 | 241.32 | 241.99 | 0.00 | - | - | 4 | 68.24% |
| SPY240920C00280000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 241.29 | 242.77 | 243.52 | 0.00 | - | 2 | 728 | 65.03% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 2024-12-20 | 231.77 | 245.17 | 246.29 | 0.00 | - | 6 | 95 | 56.73% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 244.99 | 246.73 | 0.00 | - | 1 | 28 | 53.78% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 233.94 | 249.61 | 252.48 | 0.00 | - | 129 | 231 | 51.65% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 37.13% |
| SPY261218C00280000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 259.16 | 259.50 | 264.00 | 0.00 | - | 2 | 6 | 41.96% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00280000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,723 | 115.63% |
| SPY240621P00280000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 9,507 | 58.59% |
| SPY240719P00280000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 20 | 2,582 | 50.20% |
| SPY240816P00280000 | 2024-05-06 11:31AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 1,213 | 45.31% |
| SPY240920P00280000 | 2024-05-07 4:00PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.22 | 0.00 | - | 105 | 1,478 | 41.41% |
| SPY241220P00280000 | 2024-05-07 1:03PM EDT | 2024-12-20 | 0.60 | 0.58 | 0.59 | 0.00 | - | 80 | 4,399 | 36.33% |
| SPY250117P00280000 | 2024-05-08 9:37AM EDT | 2025-01-17 | 0.75 | 0.69 | 0.72 | 0.00 | - | 9 | 951 | 35.28% |
| SPY250321P00280000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 1.00 | 0.97 | 1.00 | 0.00 | - | 71 | 1,273 | 33.20% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 1.85 | 1.34 | 1.38 | 0.00 | - | 2 | 584 | 30.85% |
| SPY251219P00280000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 2.56 | 2.12 | 2.21 | 0.00 | - | 85 | 1,071 | 27.91% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 2.24 | 2.35 | 0.00 | - | 32 | 108 | 27.59% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 3.06 | 4.31 | 0.00 | - | 2 | 37 | 25.20% |
© 2024 Yahoo. All rights reserved.