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:489.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00489000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240515C00489000 | 2024-05-09 1:26PM EDT | 2024-05-15 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240516C00489000 | 2024-05-09 2:58PM EDT | 2024-05-16 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00489000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00489000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 32.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00489000 | 2024-05-09 12:49PM EDT | 2024-05-31 | 32.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00489000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 32.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00489000 | 2024-05-07 1:09PM EDT | 2024-07-19 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00489000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| SPY240515P00489000 | 2024-05-09 12:03PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240516P00489000 | 2024-05-09 3:22PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY240517P00489000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| SPY240524P00489000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 6.25% |
| SPY240531P00489000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SPY240607P00489000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY240614P00489000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY240621P00489000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 18,053 | 0 | 3.13% |
| SPY240628P00489000 | 2024-05-09 10:58AM EDT | 2024-06-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY240719P00489000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| SPY240731P00489000 | 2024-05-09 11:54AM EDT | 2024-07-31 | 3.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY240816P00489000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 3.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240830P00489000 | 2024-05-09 10:27AM EDT | 2024-08-30 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241031P00489000 | 2024-05-08 9:45AM EDT | 2024-10-31 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.