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:464.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00464000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 44.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240621C00464000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 50.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00464000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 57.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00464000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 17.73% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 2024-12-31 | 71.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 75.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00464000 | 2024-05-09 11:10AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531P00464000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240621P00464000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY240628P00464000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPY240719P00464000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240731P00464000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240830P00464000 | 2024-05-03 4:14PM EDT | 2024-08-30 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240930P00464000 | 2024-05-08 9:50AM EDT | 2024-09-30 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241031P00464000 | 2024-05-08 11:01AM EDT | 2024-10-31 | 4.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241231P00464000 | 2024-05-08 1:52PM EDT | 2024-12-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.