SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:476.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00476000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 43.57 | 45.16 | 45.54 | 0.00 | - | 10 | 545 | 38.70% |
| SPY240531C00476000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 40.56 | 46.38 | 46.55 | 0.00 | - | 1 | 61 | 28.89% |
| SPY240607C00476000 | 2024-05-01 2:32PM EDT | 2024-06-07 | 30.26 | 46.95 | 47.12 | 0.00 | - | - | 18 | 27.30% |
| SPY240621C00476000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 42.61 | 47.97 | 48.59 | 0.00 | - | 8 | 111 | 26.28% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 2024-06-28 | 36.13 | 48.11 | 48.70 | 0.00 | - | 16 | 1,895 | 24.62% |
| SPY240719C00476000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 47.01 | 49.56 | 50.18 | 0.00 | - | 10 | 1,538 | 23.26% |
| SPY240731C00476000 | 2024-05-03 11:50AM EDT | 2024-07-31 | 42.25 | 50.65 | 51.33 | 0.00 | - | 1 | 5 | 23.25% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 37.04 | 37.41 | 0.00 | - | 2 | 579 | 0.00% |
| SPY240830C00476000 | 2024-05-10 11:46AM EDT | 2024-08-30 | 53.50 | 54.17 | 54.77 | +0.93 | +1.77% | 1 | 4 | 24.02% |
| SPY241231C00476000 | 2024-04-19 9:58AM EDT | 2024-12-31 | 52.25 | 64.27 | 65.33 | 0.00 | - | 9 | 43 | 24.35% |
| SPY250331C00476000 | 2024-05-10 1:06PM EDT | 2025-03-31 | 71.97 | 71.21 | 73.10 | +0.56 | +0.78% | 22 | 62 | 25.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00476000 | 2024-05-10 12:58PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 61 | 16,752 | 25.29% |
| SPY240531P00476000 | 2024-05-10 12:23PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 55 | 2,243 | 18.16% |
| SPY240607P00476000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 11 | 238 | 17.21% |
| SPY240614P00476000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 0.59 | 0.50 | 0.51 | 0.00 | - | 6 | 704 | 17.04% |
| SPY240621P00476000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.72 | -0.10 | -12.35% | 49 | 3,682 | 16.75% |
| SPY240628P00476000 | 2024-05-10 11:31AM EDT | 2024-06-28 | 0.96 | 0.93 | 0.94 | -0.07 | -6.80% | 68 | 651 | 16.48% |
| SPY240719P00476000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 1.62 | 1.60 | 1.61 | -0.12 | -6.90% | 3 | 1,345 | 15.81% |
| SPY240731P00476000 | 2024-05-10 1:05PM EDT | 2024-07-31 | 2.03 | 1.99 | 2.01 | -0.73 | -26.45% | 11 | 3,461 | 15.55% |
| SPY240816P00476000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 2.52 | 2.58 | 2.60 | -0.26 | -9.35% | 1 | 559 | 15.37% |
| SPY240830P00476000 | 2024-05-10 9:53AM EDT | 2024-08-30 | 3.02 | 3.06 | 3.10 | -0.48 | -13.71% | 5 | 270 | 15.21% |
| SPY241129P00476000 | 2024-05-07 10:57AM EDT | 2024-11-29 | 6.50 | 6.61 | 6.73 | -0.86 | -11.68% | 1 | 482 | 15.06% |
| SPY241231P00476000 | 2024-05-01 3:02PM EDT | 2024-12-31 | 11.04 | 7.75 | 7.83 | 0.00 | - | 10 | 27 | 14.93% |
| SPY250331P00476000 | 2024-05-10 1:06PM EDT | 2025-03-31 | 10.96 | 10.81 | 10.91 | -0.14 | -1.26% | 20 | 61 | 14.80% |
© 2024 Yahoo. All rights reserved.