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:490.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00490000 | 2024-05-10 4:13PM EDT | 2024-05-13 | 30.84 | 30.62 | 30.94 | +1.05 | +3.52% | 17 | 269 | 32.32% |
| SPY240514C00490000 | 2024-05-10 3:33PM EDT | 2024-05-14 | 30.94 | 30.70 | 31.04 | +1.07 | +3.58% | 300 | 521 | 31.25% |
| SPY240515C00490000 | 2024-05-09 3:27PM EDT | 2024-05-15 | 30.07 | 30.79 | 31.11 | 0.00 | - | 7 | 48 | 29.49% |
| SPY240516C00490000 | 2024-05-10 10:33AM EDT | 2024-05-16 | 31.21 | 31.03 | 31.37 | +4.46 | +16.67% | 2 | 5 | 30.84% |
| SPY240517C00490000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 31.27 | 31.18 | 31.36 | +0.49 | +1.59% | 59 | 8,038 | 28.42% |
| SPY240520C00490000 | 2024-05-06 2:31PM EDT | 2024-05-20 | 26.85 | 31.21 | 31.54 | 0.00 | - | - | 5 | 25.44% |
| SPY240521C00490000 | 2024-05-07 11:04AM EDT | 2024-05-21 | 29.45 | 31.30 | 31.63 | 0.00 | - | - | 2 | 24.98% |
| SPY240523C00490000 | 2024-05-09 10:25AM EDT | 2024-05-23 | 29.55 | 31.74 | 32.07 | 0.00 | - | 1 | 1 | 25.76% |
| SPY240524C00490000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 32.19 | 31.92 | 32.09 | +3.46 | +12.04% | 6 | 1,268 | 24.94% |
| SPY240531C00490000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 32.55 | 32.45 | 32.61 | +1.28 | +4.09% | 14 | 1,148 | 22.53% |
| SPY240607C00490000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 33.49 | 33.24 | 33.42 | +0.53 | +1.61% | 10 | 57 | 22.06% |
| SPY240614C00490000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 34.74 | 34.18 | 34.35 | +1.60 | +4.83% | 5 | 32 | 22.06% |
| SPY240621C00490000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 34.78 | 34.46 | 35.08 | +0.42 | +1.22% | 95 | 53,448 | 21.69% |
| SPY240628C00490000 | 2024-05-10 11:09AM EDT | 2024-06-28 | 34.42 | 34.70 | 35.31 | +0.20 | +0.58% | 21 | 1,133 | 20.51% |
| SPY240719C00490000 | 2024-05-10 11:16AM EDT | 2024-07-19 | 36.64 | 36.55 | 37.12 | +1.23 | +3.47% | 2 | 1,451 | 19.89% |
| SPY240731C00490000 | 2024-05-06 11:30AM EDT | 2024-07-31 | 33.31 | 37.77 | 38.45 | 0.00 | - | 3 | 154 | 20.11% |
| SPY240816C00490000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 40.33 | 39.88 | 40.50 | +0.58 | +1.46% | 23 | 758 | 20.76% |
| SPY240830C00490000 | 2024-05-09 3:11PM EDT | 2024-08-30 | 41.19 | 41.55 | 42.28 | 0.00 | - | 3 | 31 | 21.27% |
| SPY240920C00490000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 44.40 | 43.63 | 44.27 | +1.23 | +2.85% | 34 | 6,197 | 21.36% |
| SPY240930C00490000 | 2024-05-08 3:21PM EDT | 2024-09-30 | 41.90 | 43.89 | 44.69 | 0.00 | - | 10 | 382 | 20.98% |
| SPY241018C00490000 | 2024-05-07 1:25PM EDT | 2024-10-18 | 44.69 | 45.67 | 46.42 | 0.00 | - | - | 10 | 21.20% |
| SPY241129C00490000 | 2024-05-07 9:55AM EDT | 2024-11-29 | 49.30 | 50.64 | 51.58 | 0.00 | - | - | 2 | 22.60% |
| SPY241220C00490000 | 2024-05-10 1:46PM EDT | 2024-12-20 | 52.41 | 52.56 | 53.44 | +1.86 | +3.68% | 2 | 15,704 | 22.77% |
| SPY241231C00490000 | 2024-05-08 3:00PM EDT | 2024-12-31 | 50.74 | 52.87 | 53.91 | 0.00 | - | 1 | 2,068 | 22.54% |
| SPY250117C00490000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 55.19 | 54.20 | 55.55 | +1.06 | +1.96% | 18 | 7,949 | 22.81% |
| SPY250321C00490000 | 2024-05-09 11:32AM EDT | 2025-03-21 | 60.00 | 60.17 | 61.77 | 0.00 | - | 1 | 2,049 | 23.89% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 60.47 | 62.26 | 0.00 | - | 1 | 85 | 23.79% |
| SPY250620C00490000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 67.89 | 67.42 | 69.28 | +0.55 | +0.82% | 2 | 791 | 24.71% |
| SPY250919C00490000 | 2024-05-10 9:30AM EDT | 2025-09-19 | 75.39 | 73.63 | 76.47 | +3.00 | +4.14% | 1 | 14 | 25.50% |
| SPY251219C00490000 | 2024-05-10 1:52PM EDT | 2025-12-19 | 80.75 | 79.30 | 82.95 | +5.68 | +7.57% | 1 | 771 | 26.05% |
| SPY260116C00490000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 82.50 | 80.39 | 84.05 | +3.50 | +4.43% | 12 | 413 | 25.89% |
| SPY261218C00490000 | 2024-05-10 3:15PM EDT | 2026-12-18 | 101.79 | 99.50 | 104.50 | +1.74 | +1.74% | 2 | 1,075 | 27.30% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00490000 | 2024-05-10 4:04PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 774 | 3,727 | 24.22% |
| SPY240514P00490000 | 2024-05-10 1:51PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,302 | 1,366 | 22.66% |
| SPY240515P00490000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 728 | 924 | 21.29% |
| SPY240516P00490000 | 2024-05-10 2:00PM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11 | 226 | 20.12% |
| SPY240517P00490000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,845 | 75,381 | 19.68% |
| SPY240520P00490000 | 2024-05-10 3:03PM EDT | 2024-05-20 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 101 | 340 | 16.80% |
| SPY240521P00490000 | 2024-05-10 3:40PM EDT | 2024-05-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 437 | 259 | 16.60% |
| SPY240522P00490000 | 2024-05-10 2:34PM EDT | 2024-05-22 | 0.13 | 0.10 | 0.11 | -0.01 | -7.14% | 200 | 154 | 16.41% |
| SPY240523P00490000 | 2024-05-10 3:37PM EDT | 2024-05-23 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 28 | 22 | 16.53% |
| SPY240524P00490000 | 2024-05-10 4:00PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 1,799 | 17,518 | 16.26% |
| SPY240531P00490000 | 2024-05-10 4:04PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 2,626 | 17,350 | 14.95% |
| SPY240607P00490000 | 2024-05-10 4:09PM EDT | 2024-06-07 | 0.56 | 0.56 | 0.58 | -0.08 | -12.50% | 425 | 9,594 | 14.56% |
| SPY240614P00490000 | 2024-05-10 4:04PM EDT | 2024-06-14 | 0.96 | 0.95 | 0.97 | -0.09 | -8.57% | 395 | 2,195 | 14.75% |
| SPY240621P00490000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.33 | -0.08 | -5.76% | 3,598 | 73,430 | 14.66% |
| SPY240628P00490000 | 2024-05-10 4:09PM EDT | 2024-06-28 | 1.64 | 1.64 | 1.67 | -0.09 | -5.20% | 1,474 | 6,618 | 14.50% |
| SPY240719P00490000 | 2024-05-10 4:11PM EDT | 2024-07-19 | 2.58 | 2.55 | 2.59 | -0.14 | -5.15% | 1,690 | 10,686 | 13.98% |
| SPY240731P00490000 | 2024-05-10 3:30PM EDT | 2024-07-31 | 3.05 | 3.08 | 3.12 | -0.23 | -7.01% | 58 | 3,164 | 13.80% |
| SPY240816P00490000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 3.81 | 3.82 | 3.87 | -0.12 | -3.05% | 266 | 19,887 | 13.70% |
| SPY240830P00490000 | 2024-05-10 4:06PM EDT | 2024-08-30 | 4.48 | 4.44 | 4.49 | -0.07 | -1.54% | 30 | 6,444 | 13.60% |
| SPY240920P00490000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 5.32 | 5.39 | 5.43 | -0.16 | -2.92% | 2,542 | 25,132 | 13.53% |
| SPY240930P00490000 | 2024-05-10 4:04PM EDT | 2024-09-30 | 5.85 | 5.78 | 5.85 | -0.04 | -0.68% | 29 | 1,196 | 13.49% |
| SPY241018P00490000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 6.64 | 6.65 | 6.73 | -0.25 | -3.63% | 217 | 408 | 13.55% |
| SPY241031P00490000 | 2024-05-10 2:09PM EDT | 2024-10-31 | 7.20 | 7.14 | 7.27 | -0.38 | -5.01% | 5 | 133 | 13.52% |
| SPY241129P00490000 | 2024-05-10 11:49AM EDT | 2024-11-29 | 9.00 | 8.67 | 8.96 | -0.69 | -7.12% | 1 | 4 | 13.88% |
| SPY241220P00490000 | 2024-05-10 1:24PM EDT | 2024-12-20 | 9.88 | 9.67 | 9.75 | -0.09 | -0.90% | 131 | 23,556 | 13.81% |
| SPY241231P00490000 | 2024-05-10 10:49AM EDT | 2024-12-31 | 10.11 | 10.01 | 10.16 | -0.44 | -4.17% | 15 | 330 | 13.78% |
| SPY250117P00490000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 10.75 | 10.74 | 10.85 | -0.30 | -2.71% | 40 | 27,947 | 13.79% |
| SPY250131P00490000 | 2024-05-09 10:25AM EDT | 2025-01-31 | 12.17 | 11.21 | 11.57 | 0.00 | - | 2 | 2 | 13.90% |
| SPY250321P00490000 | 2024-05-10 3:33PM EDT | 2025-03-21 | 13.15 | 13.11 | 13.27 | -0.15 | -1.13% | 12 | 2,823 | 13.80% |
| SPY250331P00490000 | 2024-05-10 2:06PM EDT | 2025-03-31 | 13.60 | 13.42 | 13.62 | -0.55 | -3.89% | 9 | 26 | 13.79% |
| SPY250620P00490000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 16.07 | 16.08 | 16.40 | -0.89 | -5.25% | 16 | 871 | 13.79% |
| SPY250919P00490000 | 2024-05-10 4:00PM EDT | 2025-09-19 | 19.14 | 18.74 | 19.47 | -0.97 | -4.82% | 3 | 57 | 13.88% |
| SPY251219P00490000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 21.61 | 21.32 | 21.99 | -0.29 | -1.32% | 40 | 14,466 | 13.82% |
| SPY260116P00490000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 22.35 | 22.10 | 23.47 | -1.73 | -7.18% | 500 | 327 | 14.11% |
| SPY261218P00490000 | 2024-05-10 3:15PM EDT | 2026-12-18 | 28.67 | 27.64 | 31.19 | -1.63 | -5.38% | 1 | 476 | 13.85% |
© 2024 Yahoo. All rights reserved.