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:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00340000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 169.56 | 180.84 | 181.23 | 0.00 | - | 2 | 3 | 119.43% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 173.27 | 173.61 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240621C00340000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 171.01 | 182.44 | 183.18 | 0.00 | - | 45 | 1,163 | 73.44% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 182.43 | 183.19 | 0.00 | - | 2 | 66 | 68.10% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 168.84 | 171.30 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 163.12 | 182.97 | 183.92 | 0.00 | - | - | 6 | 55.93% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 184.06 | 184.94 | 0.00 | - | 2 | 5 | 55.19% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 184.83 | 185.92 | 0.00 | - | 2 | 5 | 54.35% |
| SPY240920C00340000 | 2024-05-08 11:41AM EDT | 2024-09-20 | 182.86 | 185.85 | 186.93 | 0.00 | - | 4 | 3,309 | 52.51% |
| SPY240930C00340000 | 2024-05-06 10:59AM EDT | 2024-09-30 | 180.24 | 185.77 | 187.06 | 0.00 | - | 2 | 63 | 50.71% |
| SPY241220C00340000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 187.68 | 189.26 | 190.86 | 0.00 | - | 140 | 954 | 47.86% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 189.10 | 191.48 | 0.00 | - | 2 | 226 | 45.98% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 192.12 | 195.05 | 0.00 | - | 1 | 27 | 45.24% |
| SPY250620C00340000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 195.21 | 195.41 | 198.85 | 0.00 | - | 1 | 12 | 43.37% |
| SPY251219C00340000 | 2024-05-07 10:28AM EDT | 2025-12-19 | 199.50 | 201.12 | 205.00 | 0.00 | - | 2 | 41 | 40.42% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 21.32% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 204.04 | 211.44 | 216.00 | 0.00 | - | 12 | 59 | 37.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00340000 | 2024-05-10 11:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.41 | 0.00 | - | 1 | 1,805 | 402.73% |
| SPY240517P00340000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,508 | 84.38% |
| SPY240531P00340000 | 2024-05-10 4:03PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 119 | 953 | 55.86% |
| SPY240621P00340000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 146 | 11,367 | 46.00% |
| SPY240628P00340000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 2 | 1,946 | 43.75% |
| SPY240719P00340000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.16 | -0.02 | -10.53% | 2,044 | 162 | 39.16% |
| SPY240731P00340000 | 2024-05-10 2:33PM EDT | 2024-07-31 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 2 | 385 | 37.65% |
| SPY240816P00340000 | 2024-05-09 12:11PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.30 | 0.00 | - | 1 | 339 | 35.84% |
| SPY240830P00340000 | 2024-05-07 11:49AM EDT | 2024-08-30 | 0.35 | 0.35 | 0.37 | 0.00 | - | 5 | 69 | 34.50% |
| SPY240920P00340000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.47 | 0.46 | 0.48 | 0.00 | - | 121 | 4,965 | 32.86% |
| SPY240930P00340000 | 2024-05-09 4:00PM EDT | 2024-09-30 | 0.52 | 0.51 | 0.54 | 0.00 | - | 1 | 458 | 32.25% |
| SPY241220P00340000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 1.14 | 1.13 | 1.16 | -0.02 | -1.72% | 3 | 10,043 | 29.14% |
| SPY250117P00340000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 1.36 | 1.32 | 1.37 | -0.02 | -1.45% | 4 | 1,698 | 28.30% |
| SPY250321P00340000 | 2024-05-10 9:39AM EDT | 2025-03-21 | 1.80 | 1.78 | 1.84 | -0.09 | -4.76% | 10 | 2,094 | 26.75% |
| SPY250620P00340000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 2.58 | 2.45 | 2.53 | 0.00 | - | 10 | 8,599 | 25.13% |
| SPY250919P00340000 | 2024-05-02 1:59PM EDT | 2025-09-19 | 4.02 | 3.24 | 3.34 | 0.00 | - | 25 | 181 | 24.12% |
| SPY251219P00340000 | 2024-05-10 10:37AM EDT | 2025-12-19 | 4.11 | 4.01 | 4.14 | -0.79 | -16.12% | 31 | 1,650 | 23.31% |
| SPY260116P00340000 | 2024-05-10 10:33AM EDT | 2026-01-16 | 4.31 | 4.22 | 4.37 | -1.25 | -22.48% | 2 | 497 | 23.07% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 2026-12-18 | 9.01 | 5.54 | 8.06 | 0.00 | - | 2 | 95 | 21.82% |
© 2024 Yahoo. All rights reserved.