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:453.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00453000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 63.06 | 68.01 | 68.39 | 0.00 | - | 1 | 899 | 52.59% |
| SPY240531C00453000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 64.12 | 69.03 | 69.39 | 0.00 | - | 1 | 659 | 39.30% |
| SPY240621C00453000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 70.45 | 70.39 | 71.06 | +1.12 | +1.62% | 2 | 2,069 | 34.03% |
| SPY240628C00453000 | 2024-05-07 10:22AM EDT | 2024-06-28 | 68.03 | 70.45 | 71.12 | 0.00 | - | 1 | 49 | 31.73% |
| SPY240731C00453000 | 2024-04-25 10:17AM EDT | 2024-07-31 | 54.33 | 72.36 | 73.13 | 0.00 | - | 3 | 41 | 28.62% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 2024-09-30 | 74.08 | 77.08 | 78.05 | 0.00 | - | 2 | 88 | 27.81% |
| SPY241231C00453000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 76.31 | 83.96 | 85.24 | 0.00 | - | 4 | 4 | 27.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00453000 | 2024-05-10 12:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 5,270 | 35.35% |
| SPY240531P00453000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 2 | 1,772 | 24.46% |
| SPY240621P00453000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 4 | 10,727 | 21.07% |
| SPY240628P00453000 | 2024-05-07 12:17PM EDT | 2024-06-28 | 0.60 | 0.47 | 0.49 | 0.00 | - | 1 | 1,546 | 20.61% |
| SPY240731P00453000 | 2024-05-09 11:00AM EDT | 2024-07-31 | 1.23 | 1.11 | 1.14 | 0.00 | - | 8 | 229 | 18.88% |
| SPY240930P00453000 | 2024-05-03 4:10PM EDT | 2024-09-30 | 3.50 | 2.58 | 2.62 | 0.00 | - | 50 | 205 | 17.56% |
| SPY241231P00453000 | 2024-05-10 3:18PM EDT | 2024-12-31 | 5.19 | 5.18 | 5.26 | -0.57 | -9.90% | 1 | 163 | 16.95% |
© 2024 Yahoo. All rights reserved.