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:441.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00441000 | 2024-05-15 11:39AM EDT | 2024-05-31 | 87.99 | 89.02 | 89.37 | 0.00 | - | 6 | 371 | 52.42% |
| SPY240621C00441000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 76.11 | 90.32 | 90.92 | 0.00 | - | 1 | 1,737 | 42.85% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 2024-06-28 | 69.53 | 90.33 | 90.95 | 0.00 | - | 3 | 243 | 39.23% |
| SPY240731C00441000 | 2024-03-18 2:50PM EDT | 2024-07-31 | 83.03 | 68.04 | 68.79 | 0.00 | - | 55 | 34 | 0.00% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 2024-09-30 | 76.23 | 96.19 | 97.13 | 0.00 | - | 2 | 689 | 31.76% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 86.69 | 102.22 | 103.58 | 0.00 | - | - | 1 | 30.60% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00441000 | 2024-05-16 3:28PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,340 | 782 | 35.16% |
| SPY240621P00441000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 506 | 2,711 | 26.32% |
| SPY240628P00441000 | 2024-05-13 10:04AM EDT | 2024-06-28 | 0.35 | 0.24 | 0.25 | 0.00 | - | 1 | 2,091 | 25.34% |
| SPY240731P00441000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 0.99 | 0.65 | 0.67 | 0.00 | - | 3 | 55 | 22.23% |
| SPY240930P00441000 | 2024-05-09 4:08PM EDT | 2024-09-30 | 2.11 | 1.62 | 1.65 | 0.00 | - | 6 | 2,025 | 19.77% |
| SPY241018P00441000 | 2024-05-15 2:00PM EDT | 2024-10-18 | 2.03 | 1.99 | 2.02 | 0.00 | - | 4 | 19 | 19.46% |
| SPY241231P00441000 | 2024-05-16 10:26AM EDT | 2024-12-31 | 3.50 | 3.53 | 3.57 | 0.00 | - | 1 | 13 | 18.51% |
© 2024 Yahoo. All rights reserved.