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:499.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00499000 | 2024-05-09 1:31PM EDT | 2024-05-10 | 20.48 | 21.43 | 21.67 | +0.52 | +2.61% | 13 | 3,499 | 51.95% |
| SPY240513C00499000 | 2024-05-09 1:06PM EDT | 2024-05-13 | 20.55 | 21.51 | 21.75 | +3.69 | +21.89% | 2 | 259 | 28.66% |
| SPY240514C00499000 | 2024-05-09 4:03PM EDT | 2024-05-14 | 21.40 | 21.60 | 21.85 | +1.16 | +5.73% | 1 | 118 | 26.69% |
| SPY240515C00499000 | 2024-05-07 2:35PM EDT | 2024-05-15 | 18.51 | 21.74 | 21.92 | 0.00 | - | 5 | 80 | 25.00% |
| SPY240516C00499000 | 2024-05-06 1:26PM EDT | 2024-05-16 | 17.06 | 22.00 | 22.18 | 0.00 | - | 1 | 1 | 25.15% |
| SPY240517C00499000 | 2024-05-09 4:00PM EDT | 2024-05-17 | 21.75 | 22.12 | 22.30 | +2.42 | +12.52% | 29 | 5,399 | 24.32% |
| SPY240520C00499000 | 2024-05-09 2:32PM EDT | 2024-05-20 | 21.51 | 22.24 | 22.41 | 0.00 | - | 5 | 0 | 21.33% |
| SPY240524C00499000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 21.93 | 23.05 | 23.21 | +1.68 | +8.30% | 3 | 763 | 21.57% |
| SPY240531C00499000 | 2024-05-09 2:53PM EDT | 2024-05-31 | 23.31 | 23.72 | 23.88 | +1.91 | +8.93% | 16 | 962 | 19.83% |
| SPY240607C00499000 | 2024-05-09 10:39AM EDT | 2024-06-07 | 23.60 | 24.70 | 24.86 | +1.23 | +5.50% | 1 | 84 | 19.62% |
| SPY240614C00499000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 25.15 | 25.82 | 25.97 | +0.36 | +1.45% | 8 | 0 | 19.84% |
| SPY240621C00499000 | 2024-05-09 2:43PM EDT | 2024-06-21 | 25.73 | 26.29 | 26.62 | +2.11 | +8.93% | 1 | 2,320 | 19.31% |
| SPY240628C00499000 | 2024-05-09 2:50PM EDT | 2024-06-28 | 26.20 | 26.60 | 26.95 | +2.89 | +12.40% | 2 | 1,299 | 18.43% |
| SPY240719C00499000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 28.17 | 28.69 | 29.04 | +1.49 | +5.58% | 1 | 403 | 18.20% |
| SPY240731C00499000 | 2024-05-01 9:48AM EDT | 2024-07-31 | 18.21 | 30.07 | 30.45 | 0.00 | - | 1 | 1,045 | 18.47% |
| SPY240816C00499000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 32.19 | 32.26 | 32.61 | +1.16 | +3.74% | 4 | 2,634 | 19.17% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 34.06 | 34.42 | 0.00 | - | 4 | 460 | 19.68% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 46.02 | 46.59 | 0.00 | - | 1 | 40 | 21.42% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 53.93 | 54.97 | 0.00 | - | - | 10 | 22.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00499000 | 2024-05-09 4:02PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 811 | 5,359 | 32.42% |
| SPY240513P00499000 | 2024-05-09 4:01PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 868 | 16.21% |
| SPY240514P00499000 | 2024-05-09 3:47PM EDT | 2024-05-14 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,549 | 447 | 15.82% |
| SPY240515P00499000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 137 | 541 | 15.63% |
| SPY240516P00499000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 36 | 119 | 15.24% |
| SPY240517P00499000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.15 | -55.56% | 350 | 10,864 | 14.89% |
| SPY240520P00499000 | 2024-05-09 4:01PM EDT | 2024-05-20 | 0.17 | 0.16 | 0.17 | -0.16 | -48.48% | 30 | 298 | 13.33% |
| SPY240524P00499000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.42 | -0.27 | -39.13% | 405 | 2,345 | 13.71% |
| SPY240531P00499000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.73 | 0.72 | 0.73 | -0.33 | -31.13% | 919 | 2,046 | 12.96% |
| SPY240607P00499000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 1.20 | 1.13 | 1.14 | -0.34 | -22.08% | 1,184 | 1,117 | 12.81% |
| SPY240614P00499000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 1.92 | 1.69 | 1.72 | -0.28 | -12.73% | 47 | 71 | 13.12% |
| SPY240621P00499000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 2.21 | 2.20 | 2.22 | -0.62 | -21.91% | 409 | 6,952 | 13.14% |
| SPY240628P00499000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 2.76 | 2.63 | 2.66 | -0.69 | -20.00% | 78 | 341 | 13.06% |
| SPY240719P00499000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.77 | -0.55 | -12.50% | 39 | 2,649 | 12.67% |
| SPY240731P00499000 | 2024-05-09 1:58PM EDT | 2024-07-31 | 4.67 | 4.37 | 4.40 | -0.37 | -7.34% | 4 | 3,650 | 12.56% |
| SPY240816P00499000 | 2024-05-09 4:06PM EDT | 2024-08-16 | 5.23 | 5.20 | 5.24 | -0.71 | -11.95% | 122 | 1,020 | 12.49% |
| SPY240830P00499000 | 2024-05-09 3:51PM EDT | 2024-08-30 | 6.01 | 5.88 | 5.93 | -0.64 | -9.62% | 5 | 373 | 12.43% |
| SPY241031P00499000 | 2024-05-08 9:32AM EDT | 2024-10-31 | 10.32 | 8.89 | 9.03 | 0.00 | - | 20 | 14 | 12.54% |
| SPY241129P00499000 | 2024-05-06 1:22PM EDT | 2024-11-29 | 12.75 | 10.59 | 10.84 | +12.75 | - | - | 1 | 12.93% |
| SPY241231P00499000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 13.86 | 12.05 | 12.15 | 0.00 | - | 4 | 46 | 12.90% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 15.60 | 15.76 | 0.00 | - | 1 | 1 | 12.99% |
© 2024 Yahoo. All rights reserved.