SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:400.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00400000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 117.81 | 118.25 | 118.55 | +3.16 | +2.76% | 1 | 13 | 143.80% |
| SPY240517C00400000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 114.82 | 118.81 | 119.02 | 0.00 | - | 1 | 217 | 93.07% |
| SPY240524C00400000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 111.09 | 119.20 | 119.51 | 0.00 | - | 3 | 23 | 76.39% |
| SPY240531C00400000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 116.83 | 119.68 | 119.98 | 0.00 | - | 12 | 285 | 67.82% |
| SPY240621C00400000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 118.50 | 120.71 | 121.21 | 0.00 | - | 15 | 10,496 | 54.58% |
| SPY240628C00400000 | 2024-05-03 3:32PM EDT | 2024-06-28 | 114.40 | 120.72 | 121.23 | 0.00 | - | 2 | 234 | 50.90% |
| SPY240719C00400000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 108.69 | 121.21 | 121.69 | 0.00 | - | 300 | 213 | 45.11% |
| SPY240731C00400000 | 2024-04-26 10:47AM EDT | 2024-07-31 | 113.83 | 121.86 | 122.46 | 0.00 | - | 1 | 32 | 43.73% |
| SPY240816C00400000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 107.90 | 123.45 | 123.85 | 0.00 | - | 6 | 54 | 43.04% |
| SPY240830C00400000 | 2024-04-26 3:25PM EDT | 2024-08-30 | 116.85 | 124.21 | 124.89 | 0.00 | - | 6 | 23 | 42.24% |
| SPY240920C00400000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 110.32 | 125.64 | 126.28 | 0.00 | - | 10 | 929 | 41.05% |
| SPY240930C00400000 | 2024-04-29 2:04PM EDT | 2024-09-30 | 118.58 | 125.62 | 126.36 | 0.00 | - | 40 | 353 | 39.74% |
| SPY241031C00400000 | 2024-04-29 10:46AM EDT | 2024-10-31 | 120.25 | 127.14 | 127.74 | 0.00 | - | - | 1 | 37.91% |
| SPY241220C00400000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 130.77 | 130.65 | 131.45 | +1.62 | +1.25% | 5 | 9,142 | 37.47% |
| SPY241231C00400000 | 2024-05-01 9:38AM EDT | 2024-12-31 | 115.81 | 130.52 | 131.54 | 0.00 | - | 10 | 228 | 36.69% |
| SPY250117C00400000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 130.87 | 131.10 | 132.36 | +5.27 | +4.20% | 10 | 1,849 | 36.24% |
| SPY250321C00400000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 129.20 | 135.03 | 136.67 | 0.00 | - | 4 | 723 | 36.01% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 2025-03-31 | 124.10 | 135.23 | 137.09 | 0.00 | - | 9 | 11 | 35.79% |
| SPY250620C00400000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 140.25 | 139.54 | 141.61 | +14.07 | +11.15% | 1 | 393 | 35.16% |
| SPY250919C00400000 | 2024-05-02 9:45AM EDT | 2025-09-19 | 131.43 | 143.86 | 146.74 | 0.00 | - | 4 | 4 | 34.86% |
| SPY251219C00400000 | 2024-05-07 10:58AM EDT | 2025-12-19 | 147.37 | 147.57 | 151.06 | +1.07 | +0.73% | 1 | 2,920 | 34.36% |
| SPY260116C00400000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 145.65 | 149.41 | 151.48 | 0.00 | - | 1 | 174 | 33.79% |
| SPY261218C00400000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 153.00 | 161.00 | 166.00 | 0.00 | - | 3 | 145 | 33.07% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00400000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 993 | 75.00% |
| SPY240517P00400000 | 2024-05-07 12:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 162,195 | 50.78% |
| SPY240524P00400000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 391 | 42.19% |
| SPY240531P00400000 | 2024-05-07 12:57PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 7 | 108,746 | 37.99% |
| SPY240607P00400000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1 | 102 | 34.57% |
| SPY240614P00400000 | 2024-05-07 12:49PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.12 | 0.00 | - | 803 | 33 | 32.37% |
| SPY240621P00400000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1,708 | 262,170 | 31.10% |
| SPY240628P00400000 | 2024-05-07 1:24PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 151 | 5,235 | 29.98% |
| SPY240719P00400000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.39 | -0.02 | -5.00% | 159 | 12,878 | 27.50% |
| SPY240731P00400000 | 2024-05-06 3:45PM EDT | 2024-07-31 | 0.50 | 0.48 | 0.49 | 0.00 | - | 229 | 4,447 | 26.42% |
| SPY240816P00400000 | 2024-05-07 1:14PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.67 | -0.05 | -7.04% | 578 | 1,546 | 25.53% |
| SPY240830P00400000 | 2024-05-07 1:38PM EDT | 2024-08-30 | 0.80 | 0.80 | 0.81 | -0.07 | -7.78% | 61 | 334 | 24.73% |
| SPY240920P00400000 | 2024-05-07 1:28PM EDT | 2024-09-20 | 1.07 | 1.08 | 1.09 | -0.06 | -5.31% | 40 | 29,986 | 24.01% |
| SPY240930P00400000 | 2024-05-07 11:52AM EDT | 2024-09-30 | 1.20 | 1.19 | 1.20 | -0.10 | -7.69% | 37 | 1,380 | 23.61% |
| SPY241018P00400000 | 2024-05-07 11:51AM EDT | 2024-10-18 | 1.46 | 1.37 | 1.52 | -0.07 | -4.58% | 44 | 3 | 23.36% |
| SPY241031P00400000 | 2024-05-07 12:42PM EDT | 2024-10-31 | 1.62 | 1.59 | 1.63 | -0.12 | -6.90% | 419 | 1,675 | 22.82% |
| SPY241220P00400000 | 2024-05-07 1:41PM EDT | 2024-12-20 | 2.43 | 2.40 | 2.43 | -0.03 | -1.22% | 42 | 67,366 | 22.00% |
| SPY241231P00400000 | 2024-05-07 11:13AM EDT | 2024-12-31 | 2.54 | 2.52 | 2.57 | -0.09 | -3.42% | 53 | 1,898 | 21.77% |
| SPY250117P00400000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 2.84 | 2.80 | 2.83 | -0.04 | -1.39% | 131 | 15,396 | 21.52% |
| SPY250321P00400000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 3.75 | 3.74 | 3.78 | -0.17 | -4.34% | 16 | 2,375 | 20.73% |
| SPY250331P00400000 | 2024-05-07 11:55AM EDT | 2025-03-31 | 3.92 | 3.87 | 3.95 | -0.08 | -2.00% | 9 | 148 | 20.65% |
| SPY250620P00400000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 5.21 | 5.14 | 5.25 | -0.20 | -3.70% | 35 | 7,178 | 20.00% |
| SPY250919P00400000 | 2024-05-07 10:14AM EDT | 2025-09-19 | 6.81 | 6.66 | 6.78 | -1.31 | -16.13% | 4 | 29 | 19.52% |
| SPY251219P00400000 | 2024-05-07 11:10AM EDT | 2025-12-19 | 8.19 | 8.05 | 8.22 | -0.23 | -2.73% | 8 | 10,409 | 19.10% |
| SPY260116P00400000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 8.61 | 8.50 | 8.60 | -0.14 | -1.60% | 2 | 1,425 | 18.94% |
| SPY261218P00400000 | 2024-05-07 11:07AM EDT | 2026-12-18 | 12.88 | 12.70 | 13.50 | -0.07 | -0.54% | 2 | 2,527 | 17.93% |
© 2024 Yahoo. All rights reserved.