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:459.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00459000 | 2024-05-09 11:17AM EDT | 2024-05-17 | 60.69 | 62.02 | 62.40 | 0.00 | - | 1 | 1,252 | 51.95% |
| SPY240531C00459000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 63.35 | 63.13 | 63.30 | +12.14 | +23.71% | 74 | 1,207 | 36.71% |
| SPY240621C00459000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 61.60 | 64.48 | 65.14 | 0.00 | - | 1 | 72 | 32.29% |
| SPY240628C00459000 | 2024-05-09 11:17AM EDT | 2024-06-28 | 63.41 | 64.55 | 65.22 | 0.00 | - | 1 | 659 | 30.11% |
| SPY240731C00459000 | 2024-04-30 1:30PM EDT | 2024-07-31 | 53.92 | 66.59 | 67.36 | 0.00 | - | 4 | 21 | 27.32% |
| SPY240830C00459000 | 2024-05-09 11:12AM EDT | 2024-08-30 | 68.77 | 69.70 | 70.53 | 0.00 | - | 1 | 88 | 27.76% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 61.59 | 71.51 | 72.46 | 0.00 | - | 2 | 79 | 26.73% |
| SPY241231C00459000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 71.28 | 78.70 | 79.94 | 0.00 | - | 2 | 12 | 26.83% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00459000 | 2024-05-10 11:01AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 3,112 | 34.57% |
| SPY240531P00459000 | 2024-05-10 2:29PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 4 | 268 | 23.54% |
| SPY240621P00459000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 0.45 | 0.41 | 0.42 | 0.00 | - | 2 | 3,613 | 20.14% |
| SPY240628P00459000 | 2024-05-10 2:09PM EDT | 2024-06-28 | 0.56 | 0.54 | 0.56 | -0.11 | -16.42% | 1 | 811 | 19.64% |
| SPY240731P00459000 | 2024-05-10 1:59PM EDT | 2024-07-31 | 1.28 | 1.27 | 1.30 | -0.11 | -7.91% | 9 | 76 | 18.09% |
| SPY240830P00459000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 2.07 | 2.05 | 2.09 | -0.64 | -23.62% | 1 | 1,985 | 17.40% |
| SPY240930P00459000 | 2024-04-24 2:09PM EDT | 2024-09-30 | 5.43 | 2.90 | 2.95 | 0.00 | - | 4 | 69 | 16.94% |
| SPY241031P00459000 | 2024-04-29 11:41AM EDT | 2024-10-31 | 5.84 | 3.77 | 3.87 | 0.00 | - | - | 101 | 16.67% |
| SPY241231P00459000 | 2024-04-23 9:30AM EDT | 2024-12-31 | 10.03 | 5.73 | 5.86 | 0.00 | - | 2 | 13 | 16.50% |
© 2024 Yahoo. All rights reserved.