SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:285.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 234.82 | 235.15 | 0.00 | - | 4 | 129 | 145.31% |
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 228.22 | 236.20 | 236.73 | 0.00 | - | 2 | 1,170 | 93.95% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 76.39% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 224.73 | 237.16 | 237.69 | 0.00 | - | - | 1 | 68.02% |
| SPY240920C00285000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 237.51 | 238.75 | 239.46 | 0.00 | - | 100 | 384 | 65.11% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 241.00 | 242.65 | 0.00 | - | 1 | 11 | 53.47% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 242.29 | 248.73 | 252.61 | 0.00 | - | 3 | 88 | 46.36% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 2026-12-18 | 253.26 | 255.98 | 260.50 | 0.00 | - | 1 | 4 | 41.71% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-04-30 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 755 | 6,891 | 112.50% |
| SPY240621P00285000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 4,933 | 57.03% |
| SPY240719P00285000 | 2024-05-09 12:38PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 1,384 | 49.51% |
| SPY240816P00285000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 0.20 | 0.13 | 0.14 | 0.00 | - | 500 | 901 | 44.53% |
| SPY240920P00285000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.24 | 0.00 | - | 2 | 1,273 | 40.77% |
| SPY241220P00285000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.68 | 0.62 | 0.64 | 0.00 | - | 1 | 5,459 | 35.85% |
| SPY250117P00285000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 0.75 | 0.74 | 0.76 | -0.04 | -5.06% | 2 | 3,271 | 34.69% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 1.03 | 1.02 | 1.05 | -0.39 | -27.46% | 1 | 913 | 32.64% |
| SPY250620P00285000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.58 | 1.40 | 1.44 | 0.00 | - | 2 | 39 | 30.32% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 1.83 | 1.89 | 0.00 | - | 4 | 5 | 28.78% |
| SPY251219P00285000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 2.32 | 2.21 | 2.39 | -0.26 | -10.08% | 4 | 345 | 27.66% |
| SPY260116P00285000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 2.57 | 2.12 | 2.74 | 0.00 | - | 1 | 81 | 27.77% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 4.20 | 3.17 | 4.54 | 0.00 | - | 1 | 3 | 24.90% |
© 2024 Yahoo. All rights reserved.