SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:504.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00504000 | 2024-05-10 9:56AM EDT | 2024-05-10 | 18.50 | 17.33 | 18.09 | +2.27 | +13.99% | 4 | 2,247 | 56.62% |
| SPY240513C00504000 | 2024-05-09 3:23PM EDT | 2024-05-13 | 17.84 | 17.52 | 17.93 | +2.09 | +13.27% | 1 | 258 | 26.86% |
| SPY240514C00504000 | 2024-05-10 9:52AM EDT | 2024-05-14 | 18.45 | 17.77 | 17.94 | +3.07 | +19.96% | 1 | 142 | 24.10% |
| SPY240515C00504000 | 2024-05-09 3:53PM EDT | 2024-05-15 | 16.50 | 17.97 | 18.16 | 0.00 | - | 3 | 224 | 23.61% |
| SPY240516C00504000 | 2024-05-10 9:54AM EDT | 2024-05-16 | 18.93 | 18.21 | 18.39 | +2.15 | +12.81% | 1 | 38 | 23.29% |
| SPY240517C00504000 | 2024-05-10 9:43AM EDT | 2024-05-17 | 19.02 | 18.34 | 18.50 | +2.17 | +12.88% | 11 | 4,538 | 22.40% |
| SPY240520C00504000 | 2024-05-09 12:54PM EDT | 2024-05-20 | 16.39 | 18.51 | 18.69 | 0.00 | - | 3 | 2 | 19.97% |
| SPY240524C00504000 | 2024-05-10 9:52AM EDT | 2024-05-24 | 19.90 | 19.41 | 19.56 | +1.92 | +10.68% | 1 | 1,298 | 20.20% |
| SPY240531C00504000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 20.67 | 20.22 | 20.35 | +1.77 | +9.37% | 1 | 1,672 | 18.79% |
| SPY240607C00504000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 21.86 | 21.29 | 21.42 | +2.17 | +11.02% | 2 | 279 | 18.70% |
| SPY240614C00504000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 20.88 | 22.46 | 22.60 | 0.00 | - | 7 | 13 | 18.98% |
| SPY240621C00504000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 23.53 | 22.82 | 23.26 | +3.20 | +15.74% | 1 | 4,642 | 18.45% |
| SPY240628C00504000 | 2024-05-09 10:35AM EDT | 2024-06-28 | 21.00 | 23.14 | 23.69 | 0.00 | - | 25 | 302 | 17.77% |
| SPY240719C00504000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 25.85 | 25.46 | 25.91 | +2.05 | +8.61% | 4 | 845 | 17.65% |
| SPY240731C00504000 | 2024-05-10 9:30AM EDT | 2024-07-31 | 26.94 | 26.93 | 27.40 | +1.10 | +4.26% | 1 | 1,057 | 17.99% |
| SPY240830C00504000 | 2024-05-10 9:52AM EDT | 2024-08-30 | 31.75 | 30.94 | 31.46 | +2.75 | +9.48% | 14 | 362 | 19.21% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 36.83 | 37.44 | 0.00 | - | - | 1 | 19.83% |
| SPY241231C00504000 | 2024-05-10 9:45AM EDT | 2024-12-31 | 43.73 | 43.08 | 43.85 | +1.28 | +3.02% | 3 | 140 | 21.08% |
| SPY250331C00504000 | 2024-05-09 12:07PM EDT | 2025-03-31 | 50.00 | 51.15 | 52.40 | 0.00 | - | 2 | 7 | 22.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00504000 | 2024-05-10 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 8,111 | 24.61% |
| SPY240513P00504000 | 2024-05-10 9:58AM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 4,685 | 13.28% |
| SPY240514P00504000 | 2024-05-10 9:33AM EDT | 2024-05-14 | 0.04 | 0.03 | 0.04 | -0.01 | -16.67% | 4 | 1,306 | 13.09% |
| SPY240515P00504000 | 2024-05-10 9:34AM EDT | 2024-05-15 | 0.09 | 0.01 | 0.35 | -0.04 | -30.77% | 106 | 676 | 17.53% |
| SPY240516P00504000 | 2024-05-10 9:46AM EDT | 2024-05-16 | 0.13 | 0.12 | 0.13 | -0.08 | -40.00% | 36 | 174 | 13.28% |
| SPY240517P00504000 | 2024-05-10 10:03AM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 597 | 16,077 | 13.33% |
| SPY240520P00504000 | 2024-05-10 9:58AM EDT | 2024-05-20 | 0.23 | 0.24 | 0.25 | -0.07 | -23.33% | 28 | 166 | 12.04% |
| SPY240521P00504000 | 2024-05-10 9:50AM EDT | 2024-05-21 | 0.28 | 0.29 | 0.30 | -0.14 | -33.33% | 6 | 145 | 11.98% |
| SPY240522P00504000 | 2024-05-09 1:55PM EDT | 2024-05-22 | 0.40 | 0.43 | 0.44 | -0.26 | -39.39% | 1 | 1,009 | 12.57% |
| SPY240524P00504000 | 2024-05-10 10:00AM EDT | 2024-05-24 | 0.59 | 0.58 | 0.59 | -0.20 | -26.32% | 67 | 4,830 | 12.61% |
| SPY240531P00504000 | 2024-05-10 9:56AM EDT | 2024-05-31 | 0.92 | 0.97 | 0.98 | -0.18 | -16.36% | 112 | 3,786 | 12.04% |
| SPY240607P00504000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 1.49 | 1.47 | 1.50 | -0.18 | -10.78% | 1,419 | 3,335 | 12.06% |
| SPY240614P00504000 | 2024-05-10 9:47AM EDT | 2024-06-14 | 2.07 | 2.15 | 2.17 | -0.38 | -15.51% | 16 | 276 | 12.41% |
| SPY240621P00504000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 2.69 | 2.73 | 2.75 | -0.26 | -8.81% | 108 | 4,915 | 12.51% |
| SPY240628P00504000 | 2024-05-10 10:02AM EDT | 2024-06-28 | 3.21 | 3.18 | 3.20 | -0.25 | -7.23% | 20 | 1,158 | 12.39% |
| SPY240719P00504000 | 2024-05-10 9:53AM EDT | 2024-07-19 | 4.27 | 4.39 | 4.42 | -0.50 | -10.48% | 2 | 2,964 | 12.09% |
| SPY240731P00504000 | 2024-05-10 9:53AM EDT | 2024-07-31 | 4.92 | 5.07 | 5.11 | -0.39 | -7.34% | 31 | 2,650 | 12.04% |
| SPY240830P00504000 | 2024-05-09 10:36AM EDT | 2024-08-30 | 7.42 | 6.66 | 6.72 | 0.00 | - | 5 | 130 | 11.96% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 9.79 | 9.88 | 0.00 | - | 1 | 33 | 12.08% |
| SPY241129P00504000 | 2024-05-09 11:30AM EDT | 2024-11-29 | 12.40 | 11.59 | 11.76 | 0.00 | - | 2 | 2 | 12.51% |
| SPY241231P00504000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.36 | 13.00 | 13.11 | 0.00 | - | 1 | 365 | 12.51% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 16.61 | 16.75 | 0.00 | - | 1 | 3 | 12.62% |
© 2024 Yahoo. All rights reserved.