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:486.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00486000 | 2024-05-09 3:10PM EDT | 2024-05-10 | 33.83 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SPY240515C00486000 | 2024-05-09 3:54PM EDT | 2024-05-15 | 34.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240517C00486000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| SPY240524C00486000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| SPY240531C00486000 | 2024-05-06 1:57PM EDT | 2024-05-31 | 31.57 | 0.00 | 0.00 | 0.00 | - | 10 | 482 | 0.00% |
| SPY240607C00486000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 28.42 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 0.00% |
| SPY240621C00486000 | 2024-05-09 11:14AM EDT | 2024-06-21 | 37.36 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPY240628C00486000 | 2024-05-01 1:45PM EDT | 2024-06-28 | 23.34 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 0.00% |
| SPY240719C00486000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 36.41 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 0.00 | 0.00 | 0.00 | - | 10 | 602 | 0.00% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| SPY241231C00486000 | 2024-05-09 1:54PM EDT | 2024-12-31 | 55.90 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00486000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 3,231 | 25.00% |
| SPY240515P00486000 | 2024-05-09 10:55AM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 12.50% |
| SPY240516P00486000 | 2024-05-09 3:53PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 12.50% |
| SPY240517P00486000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 37,124 | 12.50% |
| SPY240524P00486000 | 2024-05-09 1:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 272 | 895 | 6.25% |
| SPY240531P00486000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 253 | 1,212 | 6.25% |
| SPY240607P00486000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 85 | 379 | 6.25% |
| SPY240614P00486000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 62 | 1,096 | 6.25% |
| SPY240621P00486000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 261 | 3,163 | 3.13% |
| SPY240628P00486000 | 2024-05-09 4:05PM EDT | 2024-06-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 652 | 1,734 | 3.13% |
| SPY240719P00486000 | 2024-05-09 12:40PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 76 | 1,662 | 3.13% |
| SPY240731P00486000 | 2024-05-09 3:30PM EDT | 2024-07-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 3.13% |
| SPY240816P00486000 | 2024-05-09 4:07PM EDT | 2024-08-16 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 608 | 3.13% |
| SPY240830P00486000 | 2024-05-09 3:45PM EDT | 2024-08-30 | 4.18 | 0.00 | 0.00 | 0.00 | - | 8 | 356 | 3.13% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 2024-12-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 1.56% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.