SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:491.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00491000 | 2024-05-09 9:49AM EDT | 2024-05-10 | 26.09 | 29.32 | 30.05 | 0.00 | - | 4 | 21 | 61.52% |
| SPY240513C00491000 | 2024-05-07 3:10PM EDT | 2024-05-13 | 31.43 | 29.61 | 29.91 | +4.84 | +18.20% | 102 | 176 | 26.07% |
| SPY240514C00491000 | 2024-05-03 10:35AM EDT | 2024-05-14 | 19.17 | 29.47 | 29.85 | 0.00 | - | 9 | 9 | 19.14% |
| SPY240515C00491000 | 2024-05-08 9:41AM EDT | 2024-05-15 | 25.33 | 29.51 | 29.97 | 0.00 | - | 1 | 0 | 23.24% |
| SPY240517C00491000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 29.86 | 30.04 | 30.22 | +1.27 | +4.44% | 1 | 1,634 | 24.29% |
| SPY240524C00491000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 29.86 | 30.78 | 30.94 | 0.00 | - | 1 | 11 | 22.72% |
| SPY240531C00491000 | 2024-05-07 9:53AM EDT | 2024-05-31 | 29.12 | 31.49 | 31.64 | 0.00 | - | 10 | 2,484 | 21.63% |
| SPY240607C00491000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 32.01 | 32.26 | 32.41 | +1.11 | +3.59% | 10 | 50 | 21.18% |
| SPY240614C00491000 | 2024-05-09 9:57AM EDT | 2024-06-14 | 30.52 | 33.23 | 33.37 | 0.00 | - | 1 | 152 | 21.35% |
| SPY240621C00491000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 30.65 | 33.50 | 33.91 | 0.00 | - | 1 | 430 | 20.66% |
| SPY240628C00491000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 29.18 | 33.76 | 34.28 | 0.00 | - | 1 | 4 | 19.85% |
| SPY240719C00491000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 35.57 | 35.57 | 36.01 | +3.51 | +10.95% | 1 | 336 | 19.22% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 36.82 | 37.27 | 0.00 | - | 2 | 19 | 19.42% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 38.39 | 39.42 | 0.00 | - | 5 | 120 | 20.22% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 34.04 | 40.62 | 41.17 | 0.00 | - | 2 | 22 | 20.73% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 50.79 | 52.94 | 0.00 | - | 2 | 84 | 22.25% |
| SPY250331C00491000 | 2024-05-02 2:02PM EDT | 2025-03-31 | 49.66 | 60.07 | 61.28 | 0.00 | - | 2 | 3 | 23.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00491000 | 2024-05-10 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 2,453 | 41.41% |
| SPY240513P00491000 | 2024-05-10 2:01PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,880 | 463 | 20.70% |
| SPY240514P00491000 | 2024-05-10 10:53AM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,045 | 127 | 20.70% |
| SPY240515P00491000 | 2024-05-09 12:22PM EDT | 2024-05-15 | 0.05 | 0.03 | 0.04 | 0.00 | - | 94 | 234 | 19.53% |
| SPY240516P00491000 | 2024-05-10 12:07PM EDT | 2024-05-16 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 7 | 95 | 18.65% |
| SPY240517P00491000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 172 | 14,496 | 18.26% |
| SPY240524P00491000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 107 | 1,078 | 15.55% |
| SPY240531P00491000 | 2024-05-10 11:47AM EDT | 2024-05-31 | 0.39 | 0.36 | 0.37 | -0.02 | -4.88% | 138 | 2,275 | 14.54% |
| SPY240607P00491000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 0.65 | 0.63 | 0.64 | -0.03 | -4.41% | 40 | 3,116 | 14.26% |
| SPY240614P00491000 | 2024-05-10 11:32AM EDT | 2024-06-14 | 1.07 | 1.04 | 1.05 | -0.12 | -10.08% | 16 | 568 | 14.47% |
| SPY240621P00491000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.41 | -0.06 | -4.03% | 156 | 9,248 | 14.37% |
| SPY240628P00491000 | 2024-05-10 10:26AM EDT | 2024-06-28 | 1.82 | 1.75 | 1.77 | -0.19 | -9.45% | 162 | 230 | 14.27% |
| SPY240719P00491000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 2.77 | 2.69 | 2.71 | -0.12 | -4.15% | 464 | 5,367 | 13.79% |
| SPY240731P00491000 | 2024-05-10 12:02PM EDT | 2024-07-31 | 3.36 | 3.23 | 3.28 | -0.56 | -14.29% | 21 | 63 | 13.67% |
| SPY240816P00491000 | 2024-05-10 1:06PM EDT | 2024-08-16 | 4.05 | 4.01 | 4.04 | -0.55 | -11.96% | 1 | 3,229 | 13.58% |
| SPY240830P00491000 | 2024-05-10 10:32AM EDT | 2024-08-30 | 4.71 | 4.63 | 4.68 | -0.62 | -11.63% | 1 | 618 | 13.50% |
| SPY241031P00491000 | 2024-05-09 10:05AM EDT | 2024-10-31 | 8.08 | 7.37 | 7.45 | 0.00 | - | 10 | 10 | 13.40% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 10.27 | 10.36 | 0.00 | - | 3 | 60 | 13.67% |
© 2024 Yahoo. All rights reserved.