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:453.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00453000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 64.12 | 77.08 | 77.40 | 0.00 | - | 1 | 659 | 48.19% |
| SPY240621C00453000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 78.42 | 78.42 | 79.01 | +7.73 | +10.94% | 1 | 2,068 | 38.29% |
| SPY240628C00453000 | 2024-05-07 10:22AM EDT | 2024-06-28 | 68.03 | 78.44 | 79.05 | 0.00 | - | 1 | 49 | 35.10% |
| SPY240731C00453000 | 2024-04-25 10:17AM EDT | 2024-07-31 | 80.38 | 80.20 | 80.93 | +26.05 | +47.95% | 1 | 41 | 30.68% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 2024-09-30 | 74.08 | 82.28 | 83.05 | 0.00 | - | 2 | 88 | 25.87% |
| SPY241231C00453000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 76.31 | 91.30 | 92.61 | 0.00 | - | 4 | 4 | 28.69% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00453000 | 2024-05-15 9:33AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 54.69% |
| SPY240524P00453000 | 2024-05-14 11:24AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 698 | 705 | 41.80% |
| SPY240531P00453000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 6 | 2,714 | 31.15% |
| SPY240621P00453000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 1 | 10,787 | 23.76% |
| SPY240628P00453000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.34 | 0.30 | 0.31 | 0.00 | - | 2 | 1,548 | 22.83% |
| SPY240731P00453000 | 2024-05-15 3:57PM EDT | 2024-07-31 | 0.80 | 0.80 | 0.82 | 0.00 | - | 1 | 228 | 20.23% |
| SPY240930P00453000 | 2024-05-13 3:42PM EDT | 2024-09-30 | 2.60 | 1.98 | 2.01 | 0.00 | - | 1 | 205 | 18.28% |
| SPY241231P00453000 | 2024-05-10 3:18PM EDT | 2024-12-31 | 5.19 | 4.25 | 4.29 | 0.00 | - | 1 | 164 | 17.38% |
© 2024 Yahoo. All rights reserved.