SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:500.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00500000 | 2024-05-09 1:44PM EDT | 2024-05-09 | 19.40 | 18.92 | 19.43 | +1.55 | +8.68% | 239 | 182 | 46.19% |
| SPY240510C00500000 | 2024-05-09 1:53PM EDT | 2024-05-10 | 19.34 | 19.13 | 19.36 | +1.74 | +9.89% | 153 | 3,006 | 31.01% |
| SPY240513C00500000 | 2024-05-09 12:54PM EDT | 2024-05-13 | 19.41 | 19.25 | 19.47 | +2.21 | +12.85% | 110 | 834 | 21.19% |
| SPY240514C00500000 | 2024-05-09 1:34PM EDT | 2024-05-14 | 19.65 | 19.35 | 19.51 | +2.09 | +11.90% | 3 | 914 | 19.80% |
| SPY240515C00500000 | 2024-05-09 12:03PM EDT | 2024-05-15 | 19.59 | 19.45 | 19.61 | +1.40 | +7.70% | 17 | 228 | 19.34% |
| SPY240516C00500000 | 2024-05-09 1:34PM EDT | 2024-05-16 | 20.07 | 19.74 | 19.90 | +1.22 | +6.47% | 6 | 189 | 20.39% |
| SPY240517C00500000 | 2024-05-09 2:05PM EDT | 2024-05-17 | 19.97 | 19.89 | 20.05 | +1.75 | +9.60% | 2,289 | 57,185 | 20.19% |
| SPY240524C00500000 | 2024-05-09 11:58AM EDT | 2024-05-24 | 20.30 | 20.91 | 21.05 | +1.13 | +5.89% | 4 | 903 | 19.21% |
| SPY240531C00500000 | 2024-05-09 1:43PM EDT | 2024-05-31 | 21.84 | 21.64 | 21.78 | +1.18 | +5.71% | 67 | 3,061 | 18.12% |
| SPY240607C00500000 | 2024-05-09 12:45PM EDT | 2024-06-07 | 22.72 | 22.69 | 22.82 | +1.24 | +5.77% | 26 | 417 | 18.27% |
| SPY240614C00500000 | 2024-05-09 11:49AM EDT | 2024-06-14 | 23.69 | 23.84 | 23.97 | +1.40 | +6.28% | 5 | 126 | 18.67% |
| SPY240621C00500000 | 2024-05-09 1:45PM EDT | 2024-06-21 | 24.81 | 24.33 | 24.63 | +1.75 | +7.59% | 80 | 61,551 | 18.25% |
| SPY240628C00500000 | 2024-05-09 1:04PM EDT | 2024-06-28 | 25.20 | 24.69 | 24.99 | +1.45 | +6.11% | 21 | 2,248 | 17.51% |
| SPY240719C00500000 | 2024-05-09 1:57PM EDT | 2024-07-19 | 27.04 | 26.84 | 27.16 | +1.34 | +5.21% | 49 | 5,655 | 17.50% |
| SPY240731C00500000 | 2024-05-08 4:02PM EDT | 2024-07-31 | 27.00 | 28.27 | 28.59 | 0.00 | - | 3 | 545 | 17.83% |
| SPY240816C00500000 | 2024-05-09 1:31PM EDT | 2024-08-16 | 30.80 | 30.50 | 30.77 | +1.22 | +4.12% | 27 | 3,375 | 18.57% |
| SPY240830C00500000 | 2024-05-09 10:55AM EDT | 2024-08-30 | 32.41 | 32.23 | 32.58 | +0.93 | +2.95% | 1 | 194 | 19.10% |
| SPY240920C00500000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 34.87 | 34.41 | 34.71 | +1.62 | +4.87% | 15 | 8,234 | 19.38% |
| SPY240930C00500000 | 2024-05-09 11:20AM EDT | 2024-09-30 | 35.02 | 34.84 | 35.19 | +1.04 | +3.06% | 1 | 1,024 | 19.09% |
| SPY241018C00500000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 36.50 | 36.77 | 37.09 | +1.09 | +3.08% | 3 | 7 | 19.47% |
| SPY241031C00500000 | 2024-05-09 2:09PM EDT | 2024-10-31 | 38.28 | 38.07 | 38.46 | +1.68 | +4.59% | 2 | 15 | 19.75% |
| SPY241220C00500000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 44.05 | 43.95 | 44.38 | +1.58 | +3.72% | 35 | 11,726 | 21.25% |
| SPY241231C00500000 | 2024-05-08 9:45AM EDT | 2024-12-31 | 42.70 | 44.33 | 44.84 | 0.00 | - | 4 | 400 | 21.04% |
| SPY250117C00500000 | 2024-05-08 11:47AM EDT | 2025-01-17 | 44.66 | 45.86 | 46.50 | 0.00 | - | 16 | 12,006 | 21.33% |
| SPY250321C00500000 | 2024-05-09 1:12PM EDT | 2025-03-21 | 52.26 | 51.93 | 52.85 | +1.34 | +2.63% | 27 | 1,217 | 22.53% |
| SPY250331C00500000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 47.30 | 52.20 | 53.30 | 0.00 | - | 2 | 30 | 22.42% |
| SPY250620C00500000 | 2024-05-09 1:28PM EDT | 2025-06-20 | 59.82 | 59.51 | 60.43 | +0.92 | +1.56% | 22 | 3,794 | 23.45% |
| SPY250919C00500000 | 2024-05-08 9:32AM EDT | 2025-09-19 | 64.60 | 65.75 | 67.47 | 0.00 | - | 202 | 519 | 24.22% |
| SPY251219C00500000 | 2024-05-08 9:39AM EDT | 2025-12-19 | 70.87 | 71.74 | 74.02 | 0.00 | - | 3 | 2,204 | 24.86% |
| SPY260116C00500000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 73.55 | 72.95 | 75.48 | 0.00 | - | 17 | 1,470 | 24.85% |
| SPY261218C00500000 | 2024-05-09 12:45PM EDT | 2026-12-18 | 91.73 | 91.50 | 95.47 | -1.48 | -1.59% | 8 | 2,384 | 26.22% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00500000 | 2024-05-09 12:05PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 3,790 | 27.34% |
| SPY240510P00500000 | 2024-05-09 1:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,923 | 35,906 | 20.90% |
| SPY240513P00500000 | 2024-05-09 2:07PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 477 | 3,267 | 13.87% |
| SPY240514P00500000 | 2024-05-09 1:26PM EDT | 2024-05-14 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 121 | 1,122 | 13.58% |
| SPY240515P00500000 | 2024-05-09 2:02PM EDT | 2024-05-15 | 0.09 | 0.09 | 0.10 | -0.08 | -44.44% | 347 | 1,319 | 14.01% |
| SPY240516P00500000 | 2024-05-09 1:55PM EDT | 2024-05-16 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 711 | 485 | 14.06% |
| SPY240517P00500000 | 2024-05-09 2:10PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.11 | -36.67% | 9,514 | 161,830 | 13.97% |
| SPY240524P00500000 | 2024-05-09 2:09PM EDT | 2024-05-24 | 0.60 | 0.59 | 0.60 | -0.21 | -26.25% | 3,542 | 12,798 | 13.39% |
| SPY240531P00500000 | 2024-05-09 2:09PM EDT | 2024-05-31 | 0.95 | 0.94 | 0.95 | -0.28 | -22.95% | 9,356 | 27,559 | 12.68% |
| SPY240607P00500000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 1.42 | 1.40 | 1.42 | -0.30 | -17.44% | 1,921 | 3,656 | 12.59% |
| SPY240614P00500000 | 2024-05-09 1:52PM EDT | 2024-06-14 | 2.06 | 2.02 | 2.04 | -0.34 | -14.17% | 710 | 1,826 | 12.88% |
| SPY240621P00500000 | 2024-05-09 2:07PM EDT | 2024-06-21 | 2.57 | 2.58 | 2.59 | -0.43 | -14.33% | 4,117 | 88,550 | 12.95% |
| SPY240628P00500000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 3.06 | 3.03 | 3.05 | -0.34 | -10.09% | 722 | 20,379 | 12.87% |
| SPY240719P00500000 | 2024-05-09 2:07PM EDT | 2024-07-19 | 4.21 | 4.20 | 4.22 | -0.49 | -10.43% | 1,172 | 15,769 | 12.52% |
| SPY240731P00500000 | 2024-05-09 2:07PM EDT | 2024-07-31 | 4.86 | 4.84 | 4.87 | -0.51 | -9.50% | 117 | 3,666 | 12.42% |
| SPY240816P00500000 | 2024-05-09 1:48PM EDT | 2024-08-16 | 5.78 | 5.70 | 5.74 | -0.42 | -6.77% | 327 | 9,934 | 12.36% |
| SPY240830P00500000 | 2024-05-09 1:51PM EDT | 2024-08-30 | 6.39 | 6.40 | 6.45 | -0.51 | -7.39% | 232 | 2,383 | 12.31% |
| SPY240920P00500000 | 2024-05-09 1:56PM EDT | 2024-09-20 | 7.51 | 7.50 | 7.53 | -0.52 | -6.48% | 821 | 27,634 | 12.32% |
| SPY240930P00500000 | 2024-05-09 1:29PM EDT | 2024-09-30 | 7.95 | 7.94 | 7.99 | -0.48 | -5.69% | 63 | 2,123 | 12.29% |
| SPY241018P00500000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 9.02 | 8.96 | 9.01 | -0.71 | -7.30% | 228 | 131 | 12.43% |
| SPY241031P00500000 | 2024-05-09 12:27PM EDT | 2024-10-31 | 9.68 | 9.52 | 9.59 | -0.36 | -3.59% | 9 | 360 | 12.42% |
| SPY241220P00500000 | 2024-05-09 2:04PM EDT | 2024-12-20 | 12.36 | 12.30 | 12.34 | -0.44 | -3.44% | 295 | 18,340 | 12.83% |
| SPY241231P00500000 | 2024-05-09 10:54AM EDT | 2024-12-31 | 12.75 | 12.67 | 12.77 | -0.57 | -4.28% | 2 | 826 | 12.81% |
| SPY250117P00500000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 13.40 | 13.42 | 13.53 | -0.60 | -4.29% | 277 | 12,209 | 12.85% |
| SPY250321P00500000 | 2024-05-09 2:03PM EDT | 2025-03-21 | 16.05 | 15.94 | 16.06 | -0.55 | -3.31% | 1,447 | 4,271 | 12.92% |
| SPY250331P00500000 | 2024-05-07 1:39PM EDT | 2025-03-31 | 16.80 | 16.28 | 16.41 | 0.00 | - | 1 | 2,187 | 12.91% |
| SPY250620P00500000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 19.18 | 19.11 | 19.29 | -0.96 | -4.77% | 31 | 986 | 12.96% |
| SPY250919P00500000 | 2024-05-08 2:36PM EDT | 2025-09-19 | 22.80 | 22.02 | 22.35 | +0.23 | +1.02% | 15 | 6,189 | 13.06% |
| SPY251219P00500000 | 2024-05-09 2:04PM EDT | 2025-12-19 | 24.96 | 24.58 | 25.09 | -0.75 | -2.92% | 600 | 10,688 | 13.10% |
| SPY260116P00500000 | 2024-05-08 1:31PM EDT | 2026-01-16 | 26.41 | 24.89 | 26.24 | 0.00 | - | 2 | 4,626 | 13.25% |
| SPY261218P00500000 | 2024-05-09 10:54AM EDT | 2026-12-18 | 33.00 | 31.35 | 34.18 | -0.49 | -1.46% | 1 | 1,131 | 13.15% |
© 2024 Yahoo. All rights reserved.