SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00439000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 82.85 | 91.04 | 91.36 | 0.00 | - | 1 | 249 | 53.56% |
| SPY240621C00439000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 70.23 | 92.31 | 92.90 | 0.00 | - | 4 | 1,537 | 43.59% |
| SPY240628C00439000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 92.06 | 92.31 | 92.93 | 0.00 | - | 434 | 355 | 39.91% |
| SPY240731C00439000 | 2024-05-10 10:12AM EDT | 2024-07-31 | 86.96 | 93.87 | 94.61 | 0.00 | - | 2 | 13 | 34.29% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 2024-09-30 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 15.48% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 88.41 | 104.05 | 105.43 | 0.00 | - | 2 | 6 | 30.93% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00439000 | 2024-05-17 9:47AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 10 | 1,203 | 35.94% |
| SPY240621P00439000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | 0.00 | - | 11 | 4,716 | 26.91% |
| SPY240628P00439000 | 2024-05-16 10:33AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.24 | 0.00 | - | 921 | 3,521 | 25.73% |
| SPY240731P00439000 | 2024-05-16 11:38AM EDT | 2024-07-31 | 0.64 | 0.63 | 0.64 | 0.00 | - | 8 | 54 | 22.51% |
| SPY240930P00439000 | 2024-05-14 1:16PM EDT | 2024-09-30 | 2.02 | 1.57 | 1.60 | 0.00 | - | 2 | 403 | 20.03% |
| SPY241231P00439000 | 2024-05-16 11:38AM EDT | 2024-12-31 | 3.39 | 3.43 | 3.46 | 0.00 | - | 1 | 63 | 18.69% |
© 2024 Yahoo. All rights reserved.