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:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 185.07 | 186.28 | 0.00 | - | 4 | 1 | 387.30% |
| SPY240517C00335000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 174.70 | 185.83 | 186.23 | 0.00 | - | 2 | 28 | 122.85% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 176.44 | 187.39 | 188.14 | 0.00 | - | 3 | 1,290 | 75.26% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 86.57% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 187.43 | 188.26 | 0.00 | - | 50 | 50 | 59.02% |
| SPY240731C00335000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 166.75 | 187.89 | 188.85 | 0.00 | - | - | 2 | 57.21% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 2024-08-16 | 175.09 | 188.95 | 189.85 | 0.00 | - | 2 | 81 | 56.42% |
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 179.26 | 189.72 | 190.82 | 0.00 | - | 2 | 11 | 55.57% |
| SPY240920C00335000 | 2024-05-09 12:24PM EDT | 2024-09-20 | 189.38 | 190.71 | 191.81 | 0.00 | - | 2 | 1,451 | 53.64% |
| SPY240930C00335000 | 2024-05-01 10:52AM EDT | 2024-09-30 | 172.60 | 190.63 | 191.94 | 0.00 | - | 2 | 9 | 51.81% |
| SPY241220C00335000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 191.22 | 194.03 | 195.65 | 0.00 | - | 2 | 184 | 48.81% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 185.90 | 187.58 | 0.00 | - | 1 | 42 | 30.37% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 36.78% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 37.10% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 197.10 | 205.53 | 209.41 | 0.00 | - | 12 | 41 | 40.98% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 40.78% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 215.50 | 220.50 | 0.00 | - | 2 | 9 | 38.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00335000 | 2024-05-09 12:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,784 | 250.00% |
| SPY240517P00335000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 827 | 87.50% |
| SPY240531P00335000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 219 | 57.81% |
| SPY240621P00335000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 38 | 16,086 | 46.68% |
| SPY240628P00335000 | 2024-05-10 9:56AM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 2 | 830 | 44.63% |
| SPY240719P00335000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | 0.00 | - | 19 | 3,197 | 40.43% |
| SPY240731P00335000 | 2024-05-02 9:36AM EDT | 2024-07-31 | 0.30 | 0.19 | 0.21 | 0.00 | - | 9 | 315 | 38.62% |
| SPY240816P00335000 | 2024-05-08 1:33PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | 0.00 | - | 1 | 175 | 36.65% |
| SPY240830P00335000 | 2024-05-08 2:07PM EDT | 2024-08-30 | 0.34 | 0.32 | 0.35 | 0.00 | - | 3 | 362 | 35.30% |
| SPY240920P00335000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 0.45 | 0.43 | 0.45 | 0.00 | - | 1 | 4,414 | 33.57% |
| SPY240930P00335000 | 2024-05-09 4:00PM EDT | 2024-09-30 | 0.49 | 0.48 | 0.51 | 0.00 | - | 1 | 344 | 32.96% |
| SPY241220P00335000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 1.09 | 1.07 | 1.10 | -0.01 | -0.91% | 4 | 7,080 | 29.74% |
| SPY250117P00335000 | 2024-05-08 10:32AM EDT | 2025-01-17 | 1.29 | 1.26 | 1.30 | -0.02 | -1.53% | 2 | 407 | 28.87% |
| SPY250321P00335000 | 2024-05-10 12:53PM EDT | 2025-03-21 | 1.70 | 1.69 | 1.75 | -0.17 | -9.09% | 4 | 2,292 | 27.28% |
| SPY250620P00335000 | 2024-05-08 12:08PM EDT | 2025-06-20 | 2.34 | 2.32 | 2.40 | -0.10 | -4.10% | 1 | 3,587 | 25.57% |
| SPY250919P00335000 | 2024-05-02 2:27PM EDT | 2025-09-19 | 3.77 | 3.07 | 3.18 | 0.00 | - | 69 | 442 | 24.55% |
| SPY251219P00335000 | 2024-05-10 11:51AM EDT | 2025-12-19 | 3.89 | 3.80 | 3.93 | -0.35 | -8.25% | 1 | 882 | 23.68% |
| SPY260116P00335000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 4.10 | 4.00 | 4.15 | 0.00 | - | 1 | 583 | 23.43% |
| SPY261218P00335000 | 2024-05-08 3:40PM EDT | 2026-12-18 | 6.56 | 5.23 | 7.71 | 0.00 | - | 1 | 44 | 22.13% |
© 2024 Yahoo. All rights reserved.