SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:461.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00461000 | 2024-05-07 10:31AM EDT | 2024-05-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 0.00% |
| SPY240531C00461000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| SPY240621C00461000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 58.72 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| SPY240628C00461000 | 2024-04-30 3:17PM EDT | 2024-06-28 | 48.72 | 0.00 | 0.00 | 0.00 | - | 3 | 690 | 0.00% |
| SPY240719C00461000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 61.31 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| SPY240731C00461000 | 2024-05-07 9:37AM EDT | 2024-07-31 | 62.46 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY240930C00461000 | 2024-04-29 4:01PM EDT | 2024-09-30 | 62.38 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00461000 | 2024-05-09 11:53AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 216 | 6,072 | 12.50% |
| SPY240531P00461000 | 2024-05-09 1:26PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 324 | 12.50% |
| SPY240621P00461000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 36 | 3,490 | 6.25% |
| SPY240628P00461000 | 2024-05-09 2:19PM EDT | 2024-06-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 6.25% |
| SPY240719P00461000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,846 | 6.25% |
| SPY240731P00461000 | 2024-05-09 1:19PM EDT | 2024-07-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 6.25% |
| SPY240830P00461000 | 2024-05-07 9:59AM EDT | 2024-08-30 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 3.13% |
| SPY240930P00461000 | 2024-05-06 1:39PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 3.13% |
| SPY241031P00461000 | 2024-04-29 11:26AM EDT | 2024-10-31 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 101 | 3.13% |
| SPY241129P00461000 | 2024-05-08 11:03AM EDT | 2024-11-29 | 5.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPY241231P00461000 | 2024-05-01 3:35PM EDT | 2024-12-31 | 9.05 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.