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:494.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00494000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 25.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240513C00494000 | 2024-05-03 9:45AM EDT | 2024-05-13 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240514C00494000 | 2024-05-07 2:04PM EDT | 2024-05-14 | 23.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240515C00494000 | 2024-05-06 2:02PM EDT | 2024-05-15 | 22.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240516C00494000 | 2024-05-08 11:50AM EDT | 2024-05-16 | 23.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00494000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00494000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00494000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 25.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240607C00494000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 27.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240614C00494000 | 2024-05-09 10:59AM EDT | 2024-06-14 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00494000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00494000 | 2024-05-09 11:07AM EDT | 2024-06-28 | 30.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00494000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00494000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 25.00% |
| SPY240513P00494000 | 2024-05-09 3:37PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 12.50% |
| SPY240514P00494000 | 2024-05-09 3:53PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| SPY240515P00494000 | 2024-05-09 2:52PM EDT | 2024-05-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 6.25% |
| SPY240516P00494000 | 2024-05-09 4:00PM EDT | 2024-05-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240517P00494000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| SPY240524P00494000 | 2024-05-09 4:11PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| SPY240531P00494000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPY240607P00494000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 3.13% |
| SPY240614P00494000 | 2024-05-09 4:04PM EDT | 2024-06-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| SPY240621P00494000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 3.13% |
| SPY240628P00494000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240719P00494000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| SPY240731P00494000 | 2024-05-09 2:55PM EDT | 2024-07-31 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240816P00494000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| SPY240830P00494000 | 2024-05-08 1:09PM EDT | 2024-08-30 | 5.89 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPY241231P00494000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 13.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.