SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00410000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 110.72 | 110.93 | 111.32 | +4.25 | +3.99% | 1 | 50 | 80.18% |
| SPY240524C00410000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 113.11 | 111.51 | 111.86 | +6.78 | +6.38% | 1 | 7 | 67.43% |
| SPY240531C00410000 | 2024-05-09 11:23AM EDT | 2024-05-31 | 110.67 | 111.84 | 112.21 | 0.00 | - | 10 | 226 | 58.64% |
| SPY240621C00410000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 112.60 | 112.96 | 113.66 | 0.00 | - | 8 | 12,831 | 50.07% |
| SPY240628C00410000 | 2024-05-10 3:03PM EDT | 2024-06-28 | 113.40 | 112.98 | 113.68 | +8.83 | +8.44% | 24 | 110 | 46.44% |
| SPY240719C00410000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 108.85 | 113.50 | 114.23 | 0.00 | - | 2 | 87 | 40.61% |
| SPY240731C00410000 | 2024-05-06 11:41AM EDT | 2024-07-31 | 108.67 | 114.21 | 115.05 | 0.00 | - | 12 | 111 | 39.73% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 115.58 | 116.37 | 0.00 | - | 2 | 62 | 39.27% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 116.64 | 117.58 | 0.00 | - | - | 5 | 39.01% |
| SPY240920C00410000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 105.07 | 117.95 | 118.88 | 0.00 | - | 1 | 2,172 | 37.89% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 117.96 | 119.04 | 0.00 | - | 22 | 38 | 36.79% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 113.50 | 118.65 | 119.69 | 0.00 | - | - | 0 | 35.57% |
| SPY241031C00410000 | 2024-05-06 11:12AM EDT | 2024-10-31 | 114.04 | 119.40 | 120.63 | 0.00 | - | - | 5 | 35.43% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 2024-11-29 | 120.90 | 121.80 | 123.14 | 0.00 | - | 10 | 10 | 35.66% |
| SPY241220C00410000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 122.94 | 123.08 | 124.37 | 0.00 | - | 15 | 11,132 | 35.22% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 120.00 | 123.08 | 124.60 | 0.00 | - | 5 | 6 | 34.61% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 123.54 | 125.48 | 0.00 | - | 1 | 1,305 | 34.26% |
| SPY250131C00410000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 122.21 | 124.40 | 126.61 | 0.00 | - | - | 2 | 34.36% |
| SPY250321C00410000 | 2024-05-08 12:53PM EDT | 2025-03-21 | 125.33 | 127.71 | 130.05 | 0.00 | - | 118 | 201 | 34.33% |
| SPY250331C00410000 | 2024-05-09 10:07AM EDT | 2025-03-31 | 125.78 | 127.73 | 130.38 | 0.00 | - | 1 | 7 | 34.06% |
| SPY250620C00410000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 135.09 | 132.64 | 135.38 | +3.84 | +2.93% | 5 | 1,007 | 33.81% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 136.70 | 140.55 | 0.00 | - | 1 | 1 | 33.56% |
| SPY251219C00410000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 140.92 | 141.05 | 144.93 | +7.61 | +5.71% | 3 | 1,993 | 33.13% |
| SPY260116C00410000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 138.50 | 141.59 | 145.47 | 0.00 | - | 1 | 161 | 32.63% |
| SPY261218C00410000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 142.83 | 156.00 | 161.00 | 0.00 | - | 4 | 118 | 32.35% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00410000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 585 | 7,944 | 57.81% |
| SPY240524P00410000 | 2024-05-10 11:50AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 158 | 1,041 | 44.92% |
| SPY240531P00410000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 1,953 | 38.28% |
| SPY240607P00410000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 48 | 100 | 34.62% |
| SPY240614P00410000 | 2024-05-08 12:15PM EDT | 2024-06-14 | 0.15 | 0.11 | 0.13 | 0.00 | - | - | 36 | 32.32% |
| SPY240621P00410000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 50 | 30,299 | 30.52% |
| SPY240628P00410000 | 2024-05-09 11:36AM EDT | 2024-06-28 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 1 | 1,734 | 29.42% |
| SPY240719P00410000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.43 | -0.03 | -6.52% | 1,502 | 4,561 | 26.95% |
| SPY240731P00410000 | 2024-05-08 12:21PM EDT | 2024-07-31 | 0.58 | 0.53 | 0.55 | 0.00 | - | 1 | 502 | 25.90% |
| SPY240816P00410000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 0.72 | 0.72 | 0.74 | -0.03 | -4.00% | 64 | 1,592 | 24.90% |
| SPY240830P00410000 | 2024-05-10 3:45PM EDT | 2024-08-30 | 0.89 | 0.87 | 0.90 | -0.10 | -10.10% | 2 | 114 | 24.12% |
| SPY240920P00410000 | 2024-05-10 1:58PM EDT | 2024-09-20 | 1.16 | 1.15 | 1.18 | -0.03 | -2.52% | 17 | 28,130 | 23.29% |
| SPY240930P00410000 | 2024-05-10 12:56PM EDT | 2024-09-30 | 1.29 | 1.27 | 1.30 | -0.45 | -25.86% | 3 | 196 | 22.90% |
| SPY241018P00410000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 1.60 | 1.55 | 1.58 | 0.00 | - | 8 | 8 | 22.46% |
| SPY241031P00410000 | 2024-05-09 11:47AM EDT | 2024-10-31 | 1.70 | 1.69 | 1.75 | -0.12 | -6.59% | 10 | 78 | 22.07% |
| SPY241129P00410000 | 2024-05-10 11:44AM EDT | 2024-11-29 | 2.31 | 2.19 | 2.33 | -0.24 | -9.41% | 28 | 461 | 21.78% |
| SPY241220P00410000 | 2024-05-10 12:38PM EDT | 2024-12-20 | 2.59 | 2.57 | 2.61 | -0.05 | -1.89% | 1 | 10,789 | 21.29% |
| SPY241231P00410000 | 2024-05-09 1:48PM EDT | 2024-12-31 | 2.82 | 2.71 | 2.77 | 0.00 | - | 1 | 1,258 | 21.09% |
| SPY250117P00410000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 2.99 | 3.00 | 3.05 | -0.09 | -2.92% | 107 | 9,460 | 20.85% |
| SPY250131P00410000 | 2024-05-10 2:34PM EDT | 2025-01-31 | 3.28 | 3.15 | 3.35 | -0.23 | -6.55% | 1 | 11 | 20.78% |
| SPY250321P00410000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 4.10 | 4.00 | 4.08 | +0.02 | +0.49% | 5 | 856 | 20.11% |
| SPY250331P00410000 | 2024-05-09 3:40PM EDT | 2025-03-31 | 4.23 | 4.15 | 4.24 | 0.00 | - | 7 | 62 | 20.01% |
| SPY250620P00410000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 5.54 | 5.51 | 5.63 | -0.06 | -1.07% | 5 | 8,298 | 19.41% |
| SPY250919P00410000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 8.44 | 7.13 | 7.29 | 0.00 | - | 10 | 186 | 19.00% |
| SPY251219P00410000 | 2024-05-10 2:07PM EDT | 2025-12-19 | 8.80 | 8.65 | 8.84 | -0.44 | -4.76% | 40 | 1,340 | 18.63% |
| SPY260116P00410000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 10.50 | 9.06 | 9.26 | 0.00 | - | 2 | 1,199 | 18.49% |
| SPY260618P00410000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 11.81 | 10.06 | 12.62 | 0.00 | - | - | 295 | 18.52% |
| SPY261218P00410000 | 2024-05-10 12:10PM EDT | 2026-12-18 | 13.75 | 12.07 | 15.22 | -0.14 | -1.01% | 5 | 738 | 17.93% |
© 2024 Yahoo. All rights reserved.