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:310.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00310000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 202.13 | 210.79 | 211.20 | 0.00 | - | 6 | 3 | 148.63% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 212.21 | 212.99 | 0.00 | - | 23 | 2,548 | 86.05% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 213.47 | 214.42 | 0.00 | - | 2 | 4 | 63.01% |
| SPY240920C00310000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 210.74 | 215.08 | 216.24 | 0.00 | - | 2 | 441 | 59.71% |
| SPY240930C00310000 | 2024-05-07 11:15AM EDT | 2024-09-30 | 213.27 | 214.99 | 216.36 | 0.00 | - | 7 | 13 | 57.63% |
| SPY241220C00310000 | 2024-05-07 10:23AM EDT | 2024-12-20 | 215.75 | 217.91 | 219.64 | 0.00 | - | 35 | 1,067 | 52.28% |
| SPY250117C00310000 | 2024-05-07 1:13PM EDT | 2025-01-17 | 216.60 | 217.72 | 220.21 | 0.00 | - | 13 | 38 | 51.65% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 220.19 | 223.35 | 0.00 | - | 5 | 15 | 50.42% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 227.71 | 231.58 | 0.00 | - | 3 | 32 | 43.88% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 43.90% |
| SPY261218C00310000 | 2024-05-06 11:37AM EDT | 2026-12-18 | 231.84 | 236.00 | 241.00 | 0.00 | - | 2 | 80 | 40.01% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00310000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,043 | 11,522 | 109.38% |
| SPY240531P00310000 | 2024-05-10 12:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,120 | 62.50% |
| SPY240621P00310000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,961 | 4,840 | 52.34% |
| SPY240628P00310000 | 2024-05-10 10:22AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 500 | 275 | 50.39% |
| SPY240719P00310000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 348 | 45.31% |
| SPY240816P00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 0.23 | 0.18 | 0.20 | 0.00 | - | 3 | 284 | 40.92% |
| SPY240920P00310000 | 2024-05-10 1:02PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.33 | -0.01 | -3.12% | 2 | 2,818 | 37.38% |
| SPY240930P00310000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 0.44 | 0.35 | 0.37 | 0.00 | - | 17 | 180 | 36.57% |
| SPY241220P00310000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 0.83 | 0.81 | 0.84 | -0.05 | -5.68% | 3 | 3,783 | 32.89% |
| SPY250117P00310000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 0.99 | 0.96 | 1.00 | +0.01 | +1.02% | 1 | 2,399 | 31.87% |
| SPY250321P00310000 | 2024-05-07 1:27PM EDT | 2025-03-21 | 1.37 | 1.31 | 1.36 | 0.00 | - | 3 | 366 | 30.02% |
| SPY250620P00310000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 1.82 | 1.80 | 1.87 | 0.00 | - | 1 | 73 | 28.00% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 2025-09-19 | 2.90 | 2.37 | 2.46 | 0.00 | - | 1 | 2 | 26.69% |
| SPY251219P00310000 | 2024-05-08 2:40PM EDT | 2025-12-19 | 3.02 | 2.92 | 3.03 | 0.00 | - | 1 | 812 | 25.61% |
| SPY260116P00310000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 3.19 | 3.08 | 3.21 | 0.00 | - | 14 | 178 | 25.33% |
| SPY261218P00310000 | 2024-05-07 1:29PM EDT | 2026-12-18 | 4.75 | 3.86 | 6.19 | -0.45 | -8.65% | 3 | 96 | 23.76% |
© 2024 Yahoo. All rights reserved.