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:355.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 157.21 | 157.52 | 0.00 | - | 53 | 52 | 142.92% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 158.35 | 158.68 | 0.00 | - | 10 | 71 | 82.13% |
| SPY240621C00355000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 158.85 | 159.32 | 159.85 | +7.04 | +4.64% | 2 | 1,507 | 67.70% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 79.97% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 38.87% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 160.04 | 160.69 | 0.00 | - | 4 | 6 | 52.84% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 161.17 | 161.78 | 0.00 | - | 4 | 5 | 51.72% |
| SPY240830C00355000 | 2024-04-26 12:10PM EDT | 2024-08-30 | 159.62 | 162.04 | 162.81 | 0.00 | - | 4 | 17 | 50.84% |
| SPY240920C00355000 | 2024-05-03 1:59PM EDT | 2024-09-20 | 162.95 | 163.02 | 163.96 | +1.71 | +1.06% | 2 | 489 | 49.96% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 163.09 | 163.97 | 0.00 | - | 2 | 23 | 48.29% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 165.90 | 166.93 | 168.02 | +10.03 | +6.43% | 3 | 1,805 | 44.47% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 166.89 | 168.17 | 0.00 | - | 2 | 16 | 43.63% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 167.01 | 168.61 | 0.00 | - | 2 | 34 | 42.70% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 45.71% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 173.97 | 176.39 | 0.00 | - | 3 | 8 | 40.54% |
| SPY251219C00355000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 174.00 | 179.71 | 183.56 | 0.00 | - | 1 | 42 | 38.42% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 179.97 | 183.84 | 0.00 | - | 2 | 8 | 37.71% |
| SPY261218C00355000 | 2024-04-30 12:03PM EDT | 2026-12-18 | 190.24 | 190.50 | 195.50 | 0.00 | - | 20 | 3 | 35.92% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00355000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 433 | 78.13% |
| SPY240517P00355000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 83,515 | 60.94% |
| SPY240531P00355000 | 2024-05-01 11:11AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.04 | 0.00 | - | 30 | 50,689 | 46.88% |
| SPY240621P00355000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 32 | 7,687 | 39.26% |
| SPY240628P00355000 | 2024-05-03 3:49PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 119 | 769 | 38.09% |
| SPY240719P00355000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.25 | -0.08 | -24.24% | 38 | 887 | 34.60% |
| SPY240731P00355000 | 2024-05-03 12:56PM EDT | 2024-07-31 | 0.30 | 0.30 | 0.31 | -0.11 | -26.83% | 2 | 64 | 33.11% |
| SPY240816P00355000 | 2024-05-03 1:51PM EDT | 2024-08-16 | 0.42 | 0.40 | 0.42 | -0.07 | -14.29% | 7 | 1,274 | 31.79% |
| SPY240830P00355000 | 2024-05-03 11:48AM EDT | 2024-08-30 | 0.50 | 0.49 | 0.51 | -0.11 | -18.03% | 1 | 366 | 30.73% |
| SPY240920P00355000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 0.71 | 0.66 | 0.67 | -0.10 | -12.35% | 1 | 4,205 | 29.54% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 2024-09-30 | 0.90 | 0.73 | 0.75 | 0.00 | - | 6 | 592 | 29.07% |
| SPY241220P00355000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 1.58 | 1.53 | 1.56 | -0.15 | -8.67% | 10 | 9,245 | 26.64% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 1.61 | 1.64 | 0.00 | - | 6 | 144 | 26.28% |
| SPY250117P00355000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 1.83 | 1.78 | 1.81 | -0.25 | -12.02% | 7 | 1,238 | 25.90% |
| SPY250321P00355000 | 2024-05-03 2:23PM EDT | 2025-03-21 | 2.43 | 2.38 | 2.43 | -0.25 | -9.33% | 4 | 733 | 24.69% |
| SPY250620P00355000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 3.36 | 3.28 | 3.36 | -0.30 | -8.20% | 5 | 9,923 | 23.44% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 2025-09-19 | 5.49 | 4.30 | 4.40 | 0.00 | - | - | 1 | 22.65% |
| SPY251219P00355000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 5.70 | 5.24 | 5.37 | 0.00 | - | 1 | 3,485 | 21.95% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 5.94 | 5.47 | 5.66 | 0.00 | - | 8 | 16 | 21.75% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 7.25 | 9.90 | 0.00 | - | 21 | 858 | 20.67% |
© 2024 Yahoo. All rights reserved.