SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:270.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 248.91 | 249.29 | 0.00 | - | 2 | 2 | 189.94% |
| SPY240621C00270000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 248.83 | 250.36 | 250.91 | 0.00 | - | 2 | 711 | 106.15% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 233.30 | 234.17 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00270000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 250.53 | 252.44 | 253.41 | 0.00 | - | 2 | 336 | 70.43% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 254.86 | 256.09 | 0.00 | - | 4 | 209 | 60.71% |
| SPY250117C00270000 | 2024-05-08 11:58AM EDT | 2025-01-17 | 253.60 | 254.65 | 256.31 | 0.00 | - | 3 | 42 | 57.28% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 46.20% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 50.54% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 45.34% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,700 | 118.75% |
| SPY240621P00270000 | 2024-05-09 11:34AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 974 | 14,967 | 61.72% |
| SPY240719P00270000 | 2024-05-08 10:56AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 314 | 51.56% |
| SPY240816P00270000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 610 | 47.27% |
| SPY240920P00270000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.19 | 0.00 | - | 202 | 1,627 | 42.82% |
| SPY241220P00270000 | 2024-05-09 9:58AM EDT | 2024-12-20 | 0.53 | 0.51 | 0.53 | +0.01 | +1.92% | 391 | 10,681 | 37.62% |
| SPY250117P00270000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 0.64 | 0.62 | 0.64 | 0.00 | - | 3 | 627 | 36.45% |
| SPY250321P00270000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 1.05 | 0.87 | 0.90 | 0.00 | - | 1 | 890 | 34.31% |
| SPY250620P00270000 | 2024-05-09 9:58AM EDT | 2025-06-20 | 1.24 | 1.20 | 1.25 | +0.01 | +0.81% | 5 | 341 | 31.87% |
| SPY250919P00270000 | 2024-05-07 9:31AM EDT | 2025-09-19 | 1.65 | 1.57 | 1.63 | 0.00 | - | 1 | 1 | 30.14% |
| SPY251219P00270000 | 2024-05-03 9:46AM EDT | 2025-12-19 | 2.10 | 1.92 | 2.01 | 0.00 | - | 1 | 688 | 28.78% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 2.03 | 2.12 | 0.00 | - | 1 | 35 | 28.40% |
| SPY261218P00270000 | 2024-04-30 12:13PM EDT | 2026-12-18 | 3.77 | 2.75 | 3.94 | 0.00 | - | 1 | 37 | 25.89% |
© 2024 Yahoo. All rights reserved.