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:477.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00477000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 27.17 | 0.00 | 0.00 | 0.00 | - | 75 | 1,081 | 0.00% |
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY240621C00477000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SPY240628C00477000 | 2024-05-03 9:54AM EDT | 2024-06-28 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| SPY240719C00477000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 40.47 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 22.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00477000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,547 | 10,855 | 12.50% |
| SPY240531P00477000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 654 | 6.25% |
| SPY240607P00477000 | 2024-05-09 2:06PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 6.25% |
| SPY240614P00477000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| SPY240621P00477000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 24,553 | 6.25% |
| SPY240628P00477000 | 2024-05-09 2:56PM EDT | 2024-06-28 | 1.07 | 0.00 | 0.00 | 0.00 | - | 320 | 820 | 6.25% |
| SPY240719P00477000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 22 | 1,061 | 3.13% |
| SPY240731P00477000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 3.13% |
| SPY240816P00477000 | 2024-05-09 1:54PM EDT | 2024-08-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 3.13% |
| SPY240830P00477000 | 2024-05-09 3:25PM EDT | 2024-08-30 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| SPY241129P00477000 | 2024-05-07 11:14AM EDT | 2024-11-29 | 7.51 | 0.00 | 0.00 | 0.00 | - | - | 459 | 3.13% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
© 2024 Yahoo. All rights reserved.