SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:483.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00483000 | 2024-05-09 3:14PM EDT | 2024-05-10 | 36.78 | 0.00 | 0.00 | 0.00 | - | 311 | 313 | 0.00% |
| SPY240515C00483000 | 2024-05-09 3:53PM EDT | 2024-05-15 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240517C00483000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 703 | 0.00% |
| SPY240524C00483000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SPY240531C00483000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| SPY240621C00483000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5,506 | 0.00% |
| SPY240719C00483000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| SPY240731C00483000 | 2024-05-08 10:10AM EDT | 2024-07-31 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 30.74% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 2025-03-31 | 59.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00483000 | 2024-05-09 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,784 | 7,942 | 25.00% |
| SPY240515P00483000 | 2024-05-09 4:11PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 154 | 12.50% |
| SPY240517P00483000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 15,002 | 12.50% |
| SPY240524P00483000 | 2024-05-09 2:26PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 106 | 999 | 6.25% |
| SPY240531P00483000 | 2024-05-09 2:01PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 1,380 | 6.25% |
| SPY240607P00483000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 1,301 | 6.25% |
| SPY240614P00483000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 6.25% |
| SPY240621P00483000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 351 | 7,001 | 6.25% |
| SPY240628P00483000 | 2024-05-09 3:54PM EDT | 2024-06-28 | 1.32 | 0.00 | 0.00 | 0.00 | - | 45 | 3,838 | 3.13% |
| SPY240719P00483000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 903 | 3.13% |
| SPY240731P00483000 | 2024-05-09 11:21AM EDT | 2024-07-31 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 3.13% |
| SPY240816P00483000 | 2024-05-09 11:25AM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 3.13% |
| SPY240830P00483000 | 2024-05-09 3:03PM EDT | 2024-08-30 | 3.86 | 0.00 | 0.00 | 0.00 | - | 12 | 531 | 3.13% |
| SPY241031P00483000 | 2024-05-06 12:49PM EDT | 2024-10-31 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPY241129P00483000 | 2024-05-09 10:05AM EDT | 2024-11-29 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| SPY241231P00483000 | 2024-05-01 12:46PM EDT | 2024-12-31 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
© 2024 Yahoo. All rights reserved.