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:488.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00488000 | 2024-05-09 3:17PM EDT | 2024-05-09 | 31.74 | 31.87 | 33.07 | +0.35 | +1.12% | 85 | 1 | 69.82% |
| SPY240510C00488000 | 2024-05-09 2:30PM EDT | 2024-05-10 | 31.55 | 32.42 | 32.66 | +16.15 | +104.87% | 1 | 8 | 51.42% |
| SPY240515C00488000 | 2024-05-09 1:34PM EDT | 2024-05-15 | 31.71 | 32.67 | 32.92 | +2.26 | +7.67% | 1 | 0 | 32.01% |
| SPY240516C00488000 | 2024-05-09 12:37PM EDT | 2024-05-16 | 31.60 | 32.91 | 33.16 | +1.33 | +4.39% | 2 | 0 | 32.07% |
| SPY240517C00488000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 29.58 | 33.01 | 33.22 | 0.00 | - | 2 | 2,930 | 30.69% |
| SPY240524C00488000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 25.18 | 33.77 | 33.95 | 0.00 | - | 27 | 31 | 26.71% |
| SPY240531C00488000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 29.06 | 34.29 | 34.47 | 0.00 | - | 8 | 306 | 24.15% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 35.08 | 35.26 | 0.00 | - | 2 | 135 | 23.41% |
| SPY240614C00488000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 31.82 | 36.00 | 36.17 | 0.00 | - | 266 | 266 | 23.22% |
| SPY240621C00488000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 32.93 | 36.34 | 36.76 | 0.00 | - | 2 | 301 | 22.50% |
| SPY240628C00488000 | 2024-05-09 3:47PM EDT | 2024-06-28 | 36.04 | 36.58 | 36.98 | +4.31 | +13.58% | 2 | 335 | 21.30% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 38.33 | 38.73 | +1.31 | +3.64% | 1 | 847 | 20.52% |
| SPY240731C00488000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 32.72 | 39.58 | 40.00 | 0.00 | - | 1 | 209 | 20.65% |
| SPY240816C00488000 | 2024-05-08 4:01PM EDT | 2024-08-16 | 39.25 | 41.64 | 42.02 | 0.00 | - | 2 | 62 | 21.24% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 43.35 | 43.75 | 0.00 | - | - | 5 | 21.69% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 48.60 | 49.10 | 0.00 | - | 2 | 1 | 21.74% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 54.51 | 55.12 | 0.00 | - | 2 | 59 | 22.75% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 62.12 | 63.24 | 0.00 | - | - | 3 | 23.87% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00488000 | 2024-05-09 3:00PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,672 | 43.75% |
| SPY240510P00488000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 7,182 | 33.59% |
| SPY240515P00488000 | 2024-05-09 1:49PM EDT | 2024-05-15 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 20 | 120 | 19.43% |
| SPY240516P00488000 | 2024-05-09 4:03PM EDT | 2024-05-16 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12 | 8 | 18.65% |
| SPY240517P00488000 | 2024-05-09 4:08PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 288 | 42,375 | 18.46% |
| SPY240524P00488000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 0.21 | 0.17 | 0.19 | -0.08 | -27.59% | 76 | 3,438 | 16.09% |
| SPY240531P00488000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | -0.16 | -32.65% | 56 | 6,462 | 14.92% |
| SPY240607P00488000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 0.58 | 0.56 | 0.57 | -0.19 | -24.68% | 128 | 347 | 14.53% |
| SPY240614P00488000 | 2024-05-09 2:50PM EDT | 2024-06-14 | 1.01 | 0.93 | 0.95 | -0.22 | -17.89% | 9 | 437 | 14.76% |
| SPY240621P00488000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 1.29 | 1.26 | 1.28 | -0.28 | -17.83% | 469 | 5,828 | 14.64% |
| SPY240628P00488000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 1.62 | 1.58 | 1.61 | -0.36 | -18.18% | 158 | 299 | 14.52% |
| SPY240719P00488000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 2.60 | 2.47 | 2.50 | -0.26 | -9.09% | 103 | 2,443 | 14.04% |
| SPY240731P00488000 | 2024-05-09 4:00PM EDT | 2024-07-31 | 3.02 | 2.98 | 3.02 | -0.38 | -11.18% | 6 | 325 | 13.88% |
| SPY240816P00488000 | 2024-05-09 9:39AM EDT | 2024-08-16 | 4.21 | 3.69 | 3.72 | +0.03 | +0.72% | 2 | 527 | 13.74% |
| SPY240830P00488000 | 2024-05-09 12:45PM EDT | 2024-08-30 | 4.58 | 4.28 | 4.32 | -0.49 | -9.66% | 1 | 634 | 13.65% |
| SPY241031P00488000 | 2024-05-06 2:44PM EDT | 2024-10-31 | 8.30 | 6.90 | 7.03 | +8.30 | - | - | 3 | 13.57% |
| SPY241231P00488000 | 2024-05-09 9:41AM EDT | 2024-12-31 | 10.67 | 9.73 | 9.90 | -1.01 | -8.65% | 6 | 27 | 13.85% |
© 2024 Yahoo. All rights reserved.