SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:469.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00469000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 38.36 | 51.79 | 52.11 | 0.00 | - | 1 | 551 | 45.58% |
| SPY240531C00469000 | 2024-05-10 12:14PM EDT | 2024-05-31 | 52.98 | 52.90 | 53.07 | +4.98 | +10.37% | 2 | 989 | 32.78% |
| SPY240621C00469000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 41.35 | 54.34 | 54.81 | 0.00 | - | 1 | 239 | 28.52% |
| SPY240628C00469000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 40.88 | 54.48 | 54.98 | 0.00 | - | 8 | 683 | 26.85% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 38.49 | 55.76 | 56.24 | 0.00 | - | 21 | 163 | 24.90% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 56.92 | 57.54 | 0.00 | - | 192 | 162 | 25.11% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 2024-08-30 | 47.40 | 60.26 | 60.68 | 0.00 | - | - | 1 | 25.46% |
| SPY240930C00469000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 46.83 | 62.27 | 62.86 | 0.00 | - | 25 | 363 | 24.80% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 69.89 | 70.67 | 0.00 | - | 70 | 71 | 25.23% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 71.86 | 72.40 | 73.57 | 0.00 | - | - | 1 | 25.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00469000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 8,055 | 12.50% |
| SPY240531P00469000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 8 | 1,136 | 19.78% |
| SPY240621P00469000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.57 | -0.05 | -8.20% | 19 | 3,000 | 17.88% |
| SPY240628P00469000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 0.75 | 0.74 | 0.76 | -0.12 | -13.79% | 4 | 894 | 17.58% |
| SPY240719P00469000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.34 | -0.04 | -2.92% | 31 | 1,415 | 16.79% |
| SPY240731P00469000 | 2024-05-10 12:59PM EDT | 2024-07-31 | 1.66 | 1.66 | 1.69 | -0.16 | -8.79% | 2 | 264 | 16.46% |
| SPY240830P00469000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 3.15 | 2.63 | 2.66 | 0.00 | - | 1 | 33 | 16.02% |
| SPY240930P00469000 | 2024-05-06 11:56AM EDT | 2024-09-30 | 4.52 | 3.61 | 3.64 | 0.00 | - | 1 | 829 | 15.65% |
| SPY241231P00469000 | 2024-05-09 11:12AM EDT | 2024-12-31 | 7.19 | 6.93 | 7.01 | 0.00 | - | 6 | 60 | 15.52% |
| SPY250331P00469000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 10.50 | 9.82 | 9.92 | 0.00 | - | 2 | 8 | 15.32% |
© 2024 Yahoo. All rights reserved.