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:502.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00502000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 18.70 | 18.43 | 18.68 | +3.89 | +26.27% | 52 | 2,108 | 49.37% |
| SPY240513C00502000 | 2024-05-09 1:53PM EDT | 2024-05-13 | 17.39 | 18.51 | 18.76 | +2.24 | +14.79% | 41 | 315 | 25.61% |
| SPY240514C00502000 | 2024-05-09 2:51PM EDT | 2024-05-14 | 18.15 | 18.64 | 18.83 | +2.58 | +16.57% | 73 | 462 | 23.58% |
| SPY240515C00502000 | 2024-05-09 1:25PM EDT | 2024-05-15 | 17.50 | 18.77 | 18.95 | +2.80 | +19.05% | 4 | 537 | 22.55% |
| SPY240516C00502000 | 2024-05-06 12:28PM EDT | 2024-05-16 | 14.00 | 19.04 | 19.22 | 0.00 | - | 4 | 134 | 22.79% |
| SPY240517C00502000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 18.69 | 19.17 | 19.34 | +1.99 | +11.92% | 19 | 4,294 | 22.05% |
| SPY240520C00502000 | 2024-05-09 2:41PM EDT | 2024-05-20 | 18.57 | 19.31 | 19.48 | +1.32 | +7.65% | 5 | 9 | 19.50% |
| SPY240524C00502000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 19.84 | 20.20 | 20.36 | +2.67 | +15.55% | 2 | 1,151 | 20.07% |
| SPY240531C00502000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 20.55 | 20.94 | 21.09 | +2.23 | +12.17% | 696 | 1,991 | 18.62% |
| SPY240607C00502000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 21.16 | 21.97 | 22.12 | +0.38 | +1.83% | 33 | 130 | 18.55% |
| SPY240614C00502000 | 2024-05-09 1:32PM EDT | 2024-06-14 | 22.41 | 23.16 | 23.31 | +1.54 | +7.38% | 6 | 28 | 18.92% |
| SPY240621C00502000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 23.30 | 23.61 | 23.97 | +1.60 | +7.37% | 34 | 7,522 | 18.43% |
| SPY240628C00502000 | 2024-05-08 9:50AM EDT | 2024-06-28 | 21.16 | 23.98 | 24.35 | 0.00 | - | 10 | 256 | 17.68% |
| SPY240719C00502000 | 2024-05-09 2:11PM EDT | 2024-07-19 | 25.40 | 26.19 | 26.53 | +1.86 | +7.90% | 2 | 1,993 | 17.58% |
| SPY240731C00502000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 27.32 | 27.60 | 27.97 | +1.51 | +5.85% | 4 | 203 | 17.89% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 31.64 | 31.99 | 0.00 | - | 2 | 405 | 19.14% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 37.47 | 37.92 | 0.00 | - | - | 1 | 19.77% |
| SPY241231C00502000 | 2024-05-06 2:35PM EDT | 2024-12-31 | 41.40 | 43.79 | 44.35 | 0.00 | - | 48 | 61 | 21.06% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 51.76 | 52.78 | 0.00 | - | 1 | 3 | 22.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00502000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,774 | 9,610 | 28.13% |
| SPY240513P00502000 | 2024-05-09 3:56PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,806 | 935 | 14.84% |
| SPY240514P00502000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 115 | 2,118 | 14.26% |
| SPY240515P00502000 | 2024-05-09 4:04PM EDT | 2024-05-15 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 764 | 272 | 14.21% |
| SPY240516P00502000 | 2024-05-09 4:09PM EDT | 2024-05-16 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 104 | 399 | 14.01% |
| SPY240517P00502000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.25 | -60.98% | 9,181 | 12,705 | 13.77% |
| SPY240520P00502000 | 2024-05-09 4:06PM EDT | 2024-05-20 | 0.23 | 0.22 | 0.23 | -0.25 | -52.08% | 160 | 274 | 12.45% |
| SPY240521P00502000 | 2024-05-09 3:53PM EDT | 2024-05-21 | 0.31 | 0.28 | 0.29 | -0.22 | -41.51% | 32 | 1 | 12.50% |
| SPY240522P00502000 | 2024-05-09 3:11PM EDT | 2024-05-22 | 0.47 | 0.39 | 0.41 | -0.11 | -18.97% | 45 | - | 12.99% |
| SPY240524P00502000 | 2024-05-09 4:03PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.57 | -0.40 | -40.00% | 412 | 3,232 | 13.11% |
| SPY240531P00502000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 0.92 | 0.92 | 0.93 | -0.51 | -35.66% | 7,322 | 5,791 | 12.40% |
| SPY240607P00502000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 1.39 | 1.39 | 1.41 | -0.59 | -29.80% | 189 | 752 | 12.32% |
| SPY240614P00502000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 2.14 | 2.02 | 2.05 | -0.52 | -19.55% | 26 | 50 | 12.64% |
| SPY240621P00502000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 2.58 | 2.58 | 2.60 | -0.70 | -21.34% | 728 | 11,619 | 12.70% |
| SPY240628P00502000 | 2024-05-09 4:04PM EDT | 2024-06-28 | 3.11 | 3.05 | 3.08 | -0.68 | -17.94% | 216 | 11,868 | 12.64% |
| SPY240719P00502000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 4.37 | 4.23 | 4.26 | -0.65 | -12.95% | 186 | 2,109 | 12.29% |
| SPY240731P00502000 | 2024-05-09 3:49PM EDT | 2024-07-31 | 5.08 | 4.88 | 4.91 | -0.56 | -9.93% | 2 | 320 | 12.19% |
| SPY240830P00502000 | 2024-05-09 10:34AM EDT | 2024-08-30 | 7.05 | 6.45 | 6.49 | -0.67 | -8.68% | 6 | 288 | 12.09% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 9.53 | 9.69 | 0.00 | - | 2 | 4 | 12.25% |
| SPY241231P00502000 | 2024-05-07 3:57PM EDT | 2024-12-31 | 13.85 | 12.76 | 12.87 | 0.00 | - | 13 | 72 | 12.64% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 16.35 | 16.53 | 0.00 | - | 1 | 9 | 12.76% |
© 2024 Yahoo. All rights reserved.