SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:503.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00503000 | 2024-05-10 12:33PM EDT | 2024-05-10 | 17.33 | 16.92 | 17.32 | +0.09 | +0.52% | 75 | 2,151 | 0.00% |
| SPY240513C00503000 | 2024-05-10 11:40AM EDT | 2024-05-13 | 17.29 | 17.19 | 17.48 | +0.14 | +0.82% | 53 | 377 | 0.00% |
| SPY240514C00503000 | 2024-05-07 9:40AM EDT | 2024-05-14 | 15.43 | 17.30 | 17.46 | 0.00 | - | 1 | 112 | 0.00% |
| SPY240515C00503000 | 2024-05-09 3:22PM EDT | 2024-05-15 | 17.06 | 17.46 | 17.64 | 0.00 | - | 2 | 271 | 12.21% |
| SPY240516C00503000 | 2024-05-10 11:40AM EDT | 2024-05-16 | 17.80 | 17.85 | 18.02 | +0.02 | +0.11% | 54 | 28 | 17.33% |
| SPY240517C00503000 | 2024-05-10 10:53AM EDT | 2024-05-17 | 17.83 | 17.91 | 18.07 | +0.09 | +0.51% | 14 | 7,163 | 16.66% |
| SPY240520C00503000 | 2024-05-09 9:39AM EDT | 2024-05-20 | 15.54 | 17.99 | 18.15 | 0.00 | - | 13 | 14 | 14.78% |
| SPY240524C00503000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 20.58 | 18.94 | 19.08 | +2.28 | +12.46% | 4 | 1,285 | 17.01% |
| SPY240531C00503000 | 2024-05-10 10:16AM EDT | 2024-05-31 | 21.04 | 19.66 | 19.74 | +0.85 | +4.21% | 1 | 722 | 16.08% |
| SPY240607C00503000 | 2024-05-10 12:10PM EDT | 2024-06-07 | 20.91 | 20.73 | 20.85 | +1.41 | +7.23% | 2 | 104 | 16.66% |
| SPY240614C00503000 | 2024-05-09 3:34PM EDT | 2024-06-14 | 21.75 | 21.99 | 22.11 | 0.00 | - | 4 | 110 | 17.42% |
| SPY240621C00503000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 22.77 | 22.51 | 22.86 | +0.45 | +2.02% | 6 | 5,840 | 17.22% |
| SPY240628C00503000 | 2024-05-10 10:58AM EDT | 2024-06-28 | 23.17 | 22.84 | 23.19 | +2.34 | +11.23% | 1 | 216 | 16.49% |
| SPY240719C00503000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 26.66 | 25.13 | 25.41 | +2.52 | +10.44% | 100 | 633 | 16.65% |
| SPY240731C00503000 | 2024-05-09 2:51PM EDT | 2024-07-31 | 26.50 | 26.51 | 26.93 | 0.00 | - | 2 | 366 | 17.12% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 30.54 | 30.91 | 0.00 | - | 11 | 205 | 18.44% |
| SPY241231C00503000 | 2024-05-10 9:45AM EDT | 2024-12-31 | 42.81 | 42.79 | 43.35 | +8.83 | +25.99% | 2 | 24 | 20.62% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 50.88 | 51.97 | 0.00 | - | 1 | 1 | 22.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00503000 | 2024-05-10 11:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,480 | 15,012 | 25.39% |
| SPY240513P00503000 | 2024-05-10 12:16PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 408 | 7,827 | 13.67% |
| SPY240514P00503000 | 2024-05-10 11:49AM EDT | 2024-05-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 82 | 1,016 | 13.38% |
| SPY240515P00503000 | 2024-05-10 12:22PM EDT | 2024-05-15 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 167 | 250 | 14.06% |
| SPY240516P00503000 | 2024-05-10 12:09PM EDT | 2024-05-16 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 43 | 388 | 13.97% |
| SPY240517P00503000 | 2024-05-10 12:37PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.20 | -0.02 | -10.00% | 949 | 24,407 | 13.82% |
| SPY240520P00503000 | 2024-05-10 11:03AM EDT | 2024-05-20 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 445 | 167 | 12.43% |
| SPY240521P00503000 | 2024-05-10 10:34AM EDT | 2024-05-21 | 0.32 | 0.31 | 0.32 | -0.19 | -37.25% | 8 | 88 | 12.45% |
| SPY240522P00503000 | 2024-05-10 11:26AM EDT | 2024-05-22 | 0.45 | 0.44 | 0.46 | -0.04 | -8.16% | 23 | 440 | 13.01% |
| SPY240524P00503000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 0.63 | 0.63 | 0.64 | -0.05 | -7.35% | 202 | 1,308 | 13.18% |
| SPY240531P00503000 | 2024-05-10 12:38PM EDT | 2024-05-31 | 1.00 | 1.00 | 1.01 | -0.01 | -0.99% | 1,449 | 5,532 | 12.41% |
| SPY240607P00503000 | 2024-05-10 12:37PM EDT | 2024-06-07 | 1.51 | 1.49 | 1.52 | -0.05 | -3.21% | 3,168 | 839 | 12.35% |
| SPY240614P00503000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 2.19 | 2.17 | 2.19 | -0.10 | -4.37% | 259 | 235 | 12.69% |
| SPY240621P00503000 | 2024-05-10 12:31PM EDT | 2024-06-21 | 2.73 | 2.71 | 2.75 | -0.06 | -2.15% | 205 | 12,871 | 12.73% |
| SPY240628P00503000 | 2024-05-10 11:57AM EDT | 2024-06-28 | 3.24 | 3.21 | 3.23 | -0.16 | -4.71% | 20 | 4,930 | 12.66% |
| SPY240719P00503000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.43 | 0.00 | - | 52 | 2,423 | 12.31% |
| SPY240731P00503000 | 2024-05-10 10:41AM EDT | 2024-07-31 | 4.95 | 5.10 | 5.13 | -0.47 | -8.67% | 42 | 3,106 | 12.25% |
| SPY240830P00503000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 8.77 | 6.68 | 6.74 | 0.00 | - | 5 | 972 | 12.15% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 9.84 | 9.93 | 0.00 | - | 2 | 50 | 12.27% |
| SPY241129P00503000 | 2024-05-06 10:11AM EDT | 2024-11-29 | 14.20 | 11.63 | 11.79 | 0.00 | - | - | 2 | 12.68% |
| SPY241231P00503000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 14.23 | 13.06 | 13.15 | 0.00 | - | 8 | 31 | 12.67% |
| SPY250331P00503000 | 2024-05-10 11:47AM EDT | 2025-03-31 | 16.91 | 16.72 | 16.86 | -4.44 | -20.80% | 1 | 12 | 12.80% |
© 2024 Yahoo. All rights reserved.