SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:345.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00345000 | 2024-04-30 10:12AM EDT | 2024-05-10 | 164.60 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SPY240531C00345000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 157.34 | 0.00 | 0.00 | 0.00 | - | 72 | 70 | 0.00% |
| SPY240621C00345000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 172.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5,820 | 0.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240731C00345000 | 2024-04-30 11:00AM EDT | 2024-07-31 | 167.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00345000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 162.37 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SPY240830C00345000 | 2024-05-06 10:52AM EDT | 2024-08-30 | 174.49 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| SPY240920C00345000 | 2024-05-06 3:02PM EDT | 2024-09-20 | 176.28 | 0.00 | 0.00 | 0.00 | - | 104 | 1,403 | 0.00% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 171.17 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPY241220C00345000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 171.85 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| SPY250117C00345000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 171.54 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 21.40% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 35.90% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 30.78% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00345000 | 2024-05-01 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,554 | 4,660 | 50.00% |
| SPY240517P00345000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 3,216 | 50.00% |
| SPY240531P00345000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 250 | 25.00% |
| SPY240621P00345000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 50,563 | 25.00% |
| SPY240628P00345000 | 2024-05-02 3:49PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 623 | 25.00% |
| SPY240719P00345000 | 2024-05-01 1:07PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 12.50% |
| SPY240731P00345000 | 2024-05-06 12:02PM EDT | 2024-07-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| SPY240816P00345000 | 2024-05-02 10:33AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| SPY240830P00345000 | 2024-05-06 10:07AM EDT | 2024-08-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 658 | 12.50% |
| SPY240920P00345000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,687 | 12.50% |
| SPY240930P00345000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| SPY241220P00345000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6,349 | 12.50% |
| SPY250117P00345000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 12.50% |
| SPY250321P00345000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 35 | 356 | 6.25% |
| SPY250620P00345000 | 2024-05-06 3:41PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9,822 | 6.25% |
| SPY250919P00345000 | 2024-05-01 2:47PM EDT | 2025-09-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 755 | 6.25% |
| SPY251219P00345000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 6.25% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 25.64% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
© 2024 Yahoo. All rights reserved.