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:467.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00467000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 31.59 | 0.00 | 0.00 | 0.00 | - | 17 | 362 | 0.00% |
| SPY240531C00467000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 0.00% |
| SPY240621C00467000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SPY240628C00467000 | 2024-05-09 1:41PM EDT | 2024-06-28 | 55.84 | 0.00 | 0.00 | 0.00 | - | 10 | 938 | 0.00% |
| SPY240719C00467000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 56.97 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPY240731C00467000 | 2024-04-05 11:40AM EDT | 2024-07-31 | 61.70 | 51.68 | 52.21 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240830C00467000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240930C00467000 | 2024-04-05 9:36AM EDT | 2024-09-30 | 64.38 | 57.22 | 57.86 | 0.00 | - | 6 | 305 | 17.50% |
| SPY241231C00467000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 57.67 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00467000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 2,036 | 12.50% |
| SPY240531P00467000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 12.50% |
| SPY240621P00467000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 3,077 | 6.25% |
| SPY240628P00467000 | 2024-05-09 11:30AM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 24 | 742 | 6.25% |
| SPY240719P00467000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 1,233 | 6.25% |
| SPY240731P00467000 | 2024-05-06 1:35PM EDT | 2024-07-31 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
| SPY240830P00467000 | 2024-05-09 9:44AM EDT | 2024-08-30 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,690 | 3.13% |
| SPY240930P00467000 | 2024-05-06 2:30PM EDT | 2024-09-30 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| SPY241031P00467000 | 2024-05-07 2:00PM EDT | 2024-10-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPY241231P00467000 | 2024-05-09 3:59PM EDT | 2024-12-31 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 4,782 | 3.13% |
| SPY250131P00467000 | 2024-05-07 4:13PM EDT | 2025-01-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.