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:463.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00463000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 56.08 | 58.02 | 58.41 | 0.00 | - | 1 | 101 | 46.00% |
| SPY240531C00463000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 40.56 | 59.15 | 59.32 | 0.00 | - | 1 | 419 | 34.05% |
| SPY240621C00463000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 57.95 | 60.54 | 61.21 | 0.00 | - | 1 | 139 | 30.52% |
| SPY240628C00463000 | 2024-05-02 3:02PM EDT | 2024-06-28 | 46.83 | 60.63 | 61.29 | 0.00 | - | 2 | 1,185 | 28.51% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 46.64 | 61.82 | 62.46 | 0.00 | - | 1 | 178 | 26.31% |
| SPY240731C00463000 | 2024-03-18 1:25PM EDT | 2024-07-31 | 63.21 | 48.48 | 49.13 | 0.00 | - | 31 | 17 | 0.00% |
| SPY240830C00463000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 50.96 | 65.96 | 66.78 | 0.00 | - | 10 | 12 | 26.77% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 56.65 | 67.83 | 68.75 | 0.00 | - | 2 | 241 | 25.85% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.95 | 75.23 | 76.44 | 0.00 | - | 2 | 5 | 26.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00463000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 6,102 | 30.27% |
| SPY240531P00463000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 3 | 4,262 | 21.58% |
| SPY240621P00463000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.45 | 0.46 | 0.47 | -0.07 | -13.46% | 15 | 2,469 | 19.14% |
| SPY240628P00463000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 0.61 | 0.61 | 0.62 | -0.05 | -7.58% | 3 | 1,535 | 18.70% |
| SPY240719P00463000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 1.14 | 1.10 | 1.12 | -0.03 | -2.56% | 9 | 1,343 | 17.76% |
| SPY240731P00463000 | 2024-05-10 9:30AM EDT | 2024-07-31 | 1.42 | 1.40 | 1.43 | -0.08 | -5.33% | 2 | 1,063 | 17.40% |
| SPY240830P00463000 | 2024-05-06 12:28PM EDT | 2024-08-30 | 2.96 | 2.25 | 2.28 | 0.00 | - | 3 | 1,313 | 16.81% |
| SPY240930P00463000 | 2024-05-10 12:28PM EDT | 2024-09-30 | 3.22 | 3.15 | 3.19 | -0.30 | -8.52% | 2 | 663 | 16.41% |
| SPY241031P00463000 | 2024-05-08 11:01AM EDT | 2024-10-31 | 4.53 | 4.07 | 4.18 | 0.00 | - | - | 1 | 16.22% |
| SPY241129P00463000 | 2024-05-08 12:35PM EDT | 2024-11-29 | 5.30 | 5.13 | 5.37 | -0.60 | -10.17% | 1 | 1 | 16.37% |
| SPY241231P00463000 | 2024-05-10 10:30AM EDT | 2024-12-31 | 6.27 | 6.14 | 6.27 | -0.58 | -8.47% | 1 | 8 | 16.11% |
© 2024 Yahoo. All rights reserved.