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:487.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00487000 | 2024-05-06 12:46PM EDT | 2024-05-10 | 27.96 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPY240515C00487000 | 2024-05-09 1:35PM EDT | 2024-05-15 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00487000 | 2024-05-07 11:38AM EDT | 2024-05-17 | 32.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00487000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 26.34 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240531C00487000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 32.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY240614C00487000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240621C00487000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 36.31 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 0.00% |
| SPY240628C00487000 | 2024-05-06 9:46AM EDT | 2024-06-28 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00487000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,447 | 0.00% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 2024-08-16 | 34.66 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00487000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00487000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 10,966 | 25.00% |
| SPY240515P00487000 | 2024-05-09 9:35AM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| SPY240516P00487000 | 2024-05-09 2:00PM EDT | 2024-05-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| SPY240517P00487000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,025 | 35,379 | 12.50% |
| SPY240524P00487000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 1,979 | 6.25% |
| SPY240531P00487000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 58 | 3,292 | 6.25% |
| SPY240607P00487000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 127 | 297 | 6.25% |
| SPY240614P00487000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 0.96 | 0.00 | 0.00 | 0.00 | - | 127 | 967 | 3.13% |
| SPY240621P00487000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 331 | 5,335 | 3.13% |
| SPY240628P00487000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 1.69 | 0.00 | 0.00 | 0.00 | - | 603 | 1,169 | 3.13% |
| SPY240719P00487000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| SPY240731P00487000 | 2024-05-09 4:00PM EDT | 2024-07-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY240816P00487000 | 2024-05-09 10:24AM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240830P00487000 | 2024-05-09 3:36PM EDT | 2024-08-30 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 3.13% |
| SPY241031P00487000 | 2024-05-09 11:09AM EDT | 2024-10-31 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
© 2024 Yahoo. All rights reserved.