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:501.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00501000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 19.25 | 19.43 | 19.68 | +2.41 | +14.31% | 52 | 1,530 | 51.42% |
| SPY240513C00501000 | 2024-05-09 3:31PM EDT | 2024-05-13 | 18.93 | 19.51 | 19.76 | +1.24 | +7.01% | 54 | 184 | 26.67% |
| SPY240514C00501000 | 2024-05-09 3:54PM EDT | 2024-05-14 | 19.37 | 19.64 | 19.82 | +1.55 | +8.70% | 4 | 182 | 24.46% |
| SPY240515C00501000 | 2024-05-09 3:52PM EDT | 2024-05-15 | 19.51 | 19.76 | 19.94 | +2.28 | +13.23% | 6 | 203 | 23.38% |
| SPY240516C00501000 | 2024-05-08 9:31AM EDT | 2024-05-16 | 15.99 | 20.03 | 20.21 | 0.00 | - | 1 | 156 | 23.61% |
| SPY240517C00501000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 19.57 | 20.15 | 20.32 | +2.01 | +11.45% | 60 | 1,428 | 22.77% |
| SPY240520C00501000 | 2024-05-07 10:02AM EDT | 2024-05-20 | 17.84 | 20.28 | 20.46 | +17.84 | - | - | 1 | 20.14% |
| SPY240524C00501000 | 2024-05-09 3:11PM EDT | 2024-05-24 | 20.61 | 21.14 | 21.31 | +2.54 | +14.06% | 1 | 1,587 | 20.58% |
| SPY240531C00501000 | 2024-05-09 12:56PM EDT | 2024-05-31 | 20.94 | 21.86 | 22.01 | +1.56 | +8.05% | 7 | 1,345 | 19.00% |
| SPY240607C00501000 | 2024-05-07 3:24PM EDT | 2024-06-07 | 20.75 | 22.87 | 23.03 | 0.00 | - | 170 | 353 | 18.91% |
| SPY240614C00501000 | 2024-05-09 1:04PM EDT | 2024-06-14 | 23.37 | 24.04 | 24.19 | +5.47 | +30.56% | 5 | 25 | 19.23% |
| SPY240621C00501000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 24.14 | 24.48 | 24.86 | +1.87 | +8.40% | 7 | 4,437 | 18.74% |
| SPY240628C00501000 | 2024-05-09 9:42AM EDT | 2024-06-28 | 22.04 | 24.88 | 25.20 | -0.16 | -0.72% | 1 | 914 | 17.91% |
| SPY240719C00501000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 26.81 | 27.02 | 27.37 | +2.34 | +9.56% | 7 | 797 | 17.80% |
| SPY240731C00501000 | 2024-05-09 2:46PM EDT | 2024-07-31 | 28.00 | 28.46 | 28.79 | +3.27 | +13.22% | 2 | 171 | 18.08% |
| SPY240830C00501000 | 2024-05-09 11:14AM EDT | 2024-08-30 | 31.74 | 32.44 | 32.80 | +9.94 | +45.60% | 1 | 445 | 19.32% |
| SPY241031C00501000 | 2024-05-06 11:45AM EDT | 2024-10-31 | 34.58 | 38.24 | 38.68 | 0.00 | - | 1 | 1 | 19.90% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 44.52 | 45.08 | 0.00 | - | 17 | 31 | 21.17% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 52.48 | 53.51 | 0.00 | - | 1 | 4 | 22.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00501000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 735 | 6,514 | 29.69% |
| SPY240513P00501000 | 2024-05-09 3:55PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,583 | 2,705 | 15.63% |
| SPY240514P00501000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 892 | 223 | 14.45% |
| SPY240515P00501000 | 2024-05-09 3:48PM EDT | 2024-05-15 | 0.10 | 0.07 | 0.08 | -0.09 | -47.37% | 2,060 | 439 | 14.60% |
| SPY240516P00501000 | 2024-05-09 3:36PM EDT | 2024-05-16 | 0.13 | 0.10 | 0.11 | -0.13 | -50.00% | 225 | 166 | 14.26% |
| SPY240517P00501000 | 2024-05-09 4:03PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.16 | -0.17 | -50.00% | 732 | 4,156 | 14.21% |
| SPY240520P00501000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 0.20 | 0.19 | 0.21 | -0.26 | -56.52% | 195 | 35 | 12.77% |
| SPY240521P00501000 | 2024-05-09 3:40PM EDT | 2024-05-21 | 0.30 | 0.24 | 0.26 | -0.21 | -41.18% | 33 | 12 | 12.77% |
| SPY240522P00501000 | 2024-05-09 3:49PM EDT | 2024-05-22 | 0.41 | 0.35 | 0.36 | -0.15 | -26.79% | 307 | - | 13.15% |
| SPY240524P00501000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.51 | -0.31 | -36.05% | 405 | 2,957 | 13.28% |
| SPY240531P00501000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 0.89 | 0.85 | 0.86 | -0.35 | -28.23% | 580 | 3,211 | 12.60% |
| SPY240607P00501000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 1.33 | 1.30 | 1.31 | -0.54 | -28.88% | 521 | 518 | 12.47% |
| SPY240614P00501000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 2.05 | 1.90 | 1.94 | -0.50 | -19.61% | 42 | 684 | 12.81% |
| SPY240621P00501000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 2.47 | 2.45 | 2.47 | -0.55 | -18.21% | 1,914 | 11,026 | 12.85% |
| SPY240628P00501000 | 2024-05-09 2:47PM EDT | 2024-06-28 | 3.09 | 2.90 | 2.93 | -0.65 | -17.38% | 37 | 885 | 12.78% |
| SPY240719P00501000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 4.17 | 4.07 | 4.09 | -0.67 | -13.84% | 116 | 4,770 | 12.42% |
| SPY240731P00501000 | 2024-05-09 1:13PM EDT | 2024-07-31 | 5.05 | 4.71 | 4.74 | -0.72 | -12.48% | 2 | 838 | 12.32% |
| SPY240830P00501000 | 2024-05-07 11:22AM EDT | 2024-08-30 | 7.19 | 6.26 | 6.30 | 0.00 | - | 3 | 218 | 12.20% |
| SPY241031P00501000 | 2024-05-09 1:49PM EDT | 2024-10-31 | 9.81 | 9.31 | 9.47 | -0.54 | -5.22% | 10 | 80 | 12.35% |
| SPY241231P00501000 | 2024-05-07 2:13PM EDT | 2024-12-31 | 13.76 | 12.52 | 12.63 | 0.00 | - | 2 | 46 | 12.73% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 16.10 | 16.26 | 0.00 | - | 1 | 1 | 12.83% |
© 2024 Yahoo. All rights reserved.