SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:466.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00466000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 55.93 | 55.14 | 55.43 | +16.18 | +40.70% | 1 | 1,650 | 44.87% |
| SPY240531C00466000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 46.76 | 56.21 | 56.38 | 0.00 | - | 1 | 620 | 33.17% |
| SPY240621C00466000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 49.77 | 57.73 | 58.30 | 0.00 | - | 2 | 128 | 29.69% |
| SPY240628C00466000 | 2024-05-03 11:34AM EDT | 2024-06-28 | 48.59 | 57.70 | 58.33 | 0.00 | - | 5 | 1,629 | 27.61% |
| SPY240719C00466000 | 2024-05-09 10:05AM EDT | 2024-07-19 | 56.77 | 59.10 | 59.51 | 0.00 | - | 1 | 215 | 25.50% |
| SPY240731C00466000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 66.18 | 43.10 | 43.78 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 51.37 | 63.36 | 64.12 | 0.00 | - | - | 3 | 26.34% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 51.30 | 65.12 | 65.98 | 0.00 | - | 9 | 386 | 25.30% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 65.45 | 72.77 | 73.88 | 0.00 | - | 2 | 1 | 25.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00466000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 24 | 4,883 | 29.69% |
| SPY240531P00466000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 3 | 3,333 | 21.00% |
| SPY240621P00466000 | 2024-05-10 12:40PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.51 | -0.04 | -7.14% | 103 | 6,083 | 18.53% |
| SPY240628P00466000 | 2024-05-10 2:49PM EDT | 2024-06-28 | 0.68 | 0.67 | 0.68 | -0.06 | -8.11% | 4 | 4,397 | 18.18% |
| SPY240719P00466000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 1.21 | 1.20 | 1.22 | -0.17 | -12.32% | 107 | 2,659 | 17.32% |
| SPY240731P00466000 | 2024-05-10 12:30PM EDT | 2024-07-31 | 1.57 | 1.52 | 1.55 | -0.13 | -7.65% | 3 | 542 | 16.98% |
| SPY240830P00466000 | 2024-05-01 12:01PM EDT | 2024-08-30 | 5.54 | 2.42 | 2.45 | 0.00 | - | 1 | 144 | 16.45% |
| SPY240930P00466000 | 2024-05-08 12:18PM EDT | 2024-09-30 | 3.82 | 3.35 | 3.39 | 0.00 | - | 1 | 675 | 16.06% |
| SPY241231P00466000 | 2024-04-26 12:57PM EDT | 2024-12-31 | 9.29 | 6.50 | 6.57 | 0.00 | - | 1 | 66 | 15.80% |
© 2024 Yahoo. All rights reserved.