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:442.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00442000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 59.62 | 88.05 | 88.37 | 0.00 | - | 1 | 424 | 52.08% |
| SPY240621C00442000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 89.50 | 89.33 | 89.92 | -1.79 | -1.96% | 10 | 1,695 | 42.44% |
| SPY240628C00442000 | 2024-04-12 1:37PM EDT | 2024-06-28 | 74.19 | 81.30 | 81.98 | 0.00 | - | 2 | 128 | 0.00% |
| SPY240731C00442000 | 2024-05-06 11:38AM EDT | 2024-07-31 | 77.48 | 90.93 | 91.67 | 0.00 | - | - | 1 | 33.51% |
| SPY240930C00442000 | 2024-05-16 9:32AM EDT | 2024-09-30 | 96.52 | 95.24 | 96.17 | 0.00 | - | 1 | 334 | 31.55% |
| SPY241231C00442000 | 2024-04-29 2:47PM EDT | 2024-12-31 | 85.79 | 101.30 | 102.66 | 0.00 | - | 2 | 2 | 30.44% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00442000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 2,597 | 34.77% |
| SPY240621P00442000 | 2024-05-17 10:16AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.18 | +0.01 | +5.56% | 1 | 5,774 | 26.22% |
| SPY240628P00442000 | 2024-05-16 1:04PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.25 | 0.00 | - | 22 | 6,140 | 25.07% |
| SPY240731P00442000 | 2024-05-17 10:44AM EDT | 2024-07-31 | 0.67 | 0.66 | 0.68 | -0.02 | -2.90% | 1 | 423 | 22.06% |
| SPY240930P00442000 | 2024-05-17 1:46PM EDT | 2024-09-30 | 1.67 | 1.65 | 1.67 | -0.49 | -22.69% | 275 | 26 | 19.63% |
| SPY241018P00442000 | 2024-05-13 9:37AM EDT | 2024-10-18 | 2.52 | 2.02 | 2.05 | 0.00 | - | 3 | 5 | 19.34% |
| SPY241231P00442000 | 2024-05-14 2:31PM EDT | 2024-12-31 | 4.23 | 3.58 | 3.62 | 0.00 | - | 1 | 3 | 18.41% |
© 2024 Yahoo. All rights reserved.