SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:610.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,044 | 33.59% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2,829 | 16.90% |
| SPY240719C00610000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 3,166 | 13.92% |
| SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 29 | 13.14% |
| SPY240816C00610000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 12 | 3,311 | 12.62% |
| SPY240830C00610000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 0.13 | 0.11 | 0.13 | 0.00 | - | 12 | 242 | 12.35% |
| SPY240920C00610000 | 2024-05-09 12:27PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 11 | 1,365 | 12.18% |
| SPY240930C00610000 | 2024-05-08 12:48PM EDT | 2024-09-30 | 0.24 | 0.24 | 0.26 | 0.00 | - | 101 | 485 | 12.04% |
| SPY241031C00610000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 0.50 | 0.50 | 0.54 | 0.00 | - | 6 | 232 | 12.26% |
| SPY241220C00610000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 1.39 | 1.44 | 1.47 | 0.00 | - | 12 | 3,518 | 13.10% |
| SPY241231C00610000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 1.25 | 1.56 | 1.61 | 0.00 | - | 1 | 56 | 13.04% |
| SPY250117C00610000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 1.88 | 1.98 | 2.00 | 0.00 | - | 16 | 975 | 13.24% |
| SPY250321C00610000 | 2024-05-09 11:35AM EDT | 2025-03-21 | 3.83 | 3.88 | 3.95 | -0.20 | -4.96% | 21 | 1,550 | 14.12% |
| SPY250331C00610000 | 2024-05-08 12:50PM EDT | 2025-03-31 | 3.93 | 3.92 | 4.31 | 0.00 | - | 1 | 46 | 14.25% |
| SPY250620C00610000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 7.14 | 7.38 | 7.51 | 0.00 | - | 2 | 3,632 | 15.21% |
| SPY250919C00610000 | 2024-05-08 3:53PM EDT | 2025-09-19 | 11.43 | 11.47 | 11.91 | 0.00 | - | 30 | 19 | 16.32% |
| SPY251219C00610000 | 2024-05-07 10:21AM EDT | 2025-12-19 | 16.32 | 16.20 | 16.83 | +0.23 | +1.43% | 2 | 122 | 17.36% |
| SPY260116C00610000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 17.39 | 16.56 | 18.81 | +0.12 | +0.69% | 2 | 247 | 17.84% |
| SPY261218C00610000 | 2024-05-08 2:15PM EDT | 2026-12-18 | 35.00 | 34.67 | 37.73 | 0.00 | - | 7 | 141 | 20.58% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 90.28 | 90.64 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 90.31 | 91.19 | 0.00 | - | 1 | 0 | 23.68% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 89.95 | 90.89 | 0.00 | - | 2 | 0 | 9.08% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 15.71% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 35.85% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 88.00 | 93.00 | 0.00 | - | 1 | 0 | 7.13% |
© 2024 Yahoo. All rights reserved.