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:605.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621C00605000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SPY240719C00605000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240731C00605000 | 2024-05-07 12:59PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240816C00605000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240830C00605000 | 2024-05-07 3:07PM EDT | 2024-08-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00605000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240930C00605000 | 2024-05-08 1:29PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY241220C00605000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| SPY241231C00605000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250117C00605000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| SPY250321C00605000 | 2024-05-06 10:44AM EDT | 2025-03-21 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00605000 | 2024-05-06 11:06AM EDT | 2025-03-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00605000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00605000 | 2024-05-08 2:09PM EDT | 2025-09-19 | 12.63 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 3.13% |
| SPY251219C00605000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00605000 | 2024-05-02 12:27PM EDT | 2026-01-16 | 14.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218C00605000 | 2024-05-08 12:35PM EDT | 2026-12-18 | 36.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 87.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00605000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 87.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 31.46% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 21.23% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 17.95% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 17.84% |
| SPY261218P00605000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.