SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:505.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00505000 | 2024-05-08 4:13PM EDT | 2024-05-09 | 12.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240510C00505000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 12.94 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| SPY240513C00505000 | 2024-05-08 3:56PM EDT | 2024-05-13 | 12.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240514C00505000 | 2024-05-08 3:27PM EDT | 2024-05-14 | 12.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240515C00505000 | 2024-05-08 3:47PM EDT | 2024-05-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240516C00505000 | 2024-05-08 9:33AM EDT | 2024-05-16 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00505000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 14.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY240524C00505000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 15.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240531C00505000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 16.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240607C00505000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 17.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240614C00505000 | 2024-05-08 2:22PM EDT | 2024-06-14 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621C00505000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 19.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240628C00505000 | 2024-05-08 3:58PM EDT | 2024-06-28 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00505000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY240731C00505000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00505000 | 2024-05-08 2:05PM EDT | 2024-08-16 | 25.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240830C00505000 | 2024-05-08 2:13PM EDT | 2024-08-30 | 27.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00505000 | 2024-05-08 3:40PM EDT | 2024-09-20 | 29.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240930C00505000 | 2024-05-06 3:56PM EDT | 2024-09-30 | 29.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY241018C00505000 | 2024-05-08 1:43PM EDT | 2024-10-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00505000 | 2024-05-03 9:54AM EDT | 2024-10-31 | 30.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220C00505000 | 2024-05-08 10:37AM EDT | 2024-12-20 | 39.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00505000 | 2024-05-06 3:53PM EDT | 2024-12-31 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00505000 | 2024-05-08 12:16PM EDT | 2025-01-17 | 41.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY250321C00505000 | 2024-05-08 10:22AM EDT | 2025-03-21 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00505000 | 2024-05-07 1:40PM EDT | 2025-06-20 | 56.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00505000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 61.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00505000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 67.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00505000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00505000 | 2024-05-08 3:56PM EDT | 2026-12-18 | 89.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00505000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,001 | 0 | 12.50% |
| SPY240510P00505000 | 2024-05-08 4:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,272 | 0 | 6.25% |
| SPY240513P00505000 | 2024-05-08 4:11PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 6.25% |
| SPY240514P00505000 | 2024-05-08 4:09PM EDT | 2024-05-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 3.13% |
| SPY240515P00505000 | 2024-05-08 4:11PM EDT | 2024-05-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 3.13% |
| SPY240516P00505000 | 2024-05-08 4:10PM EDT | 2024-05-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| SPY240517P00505000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6,692 | 0 | 3.13% |
| SPY240524P00505000 | 2024-05-08 4:14PM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 3.13% |
| SPY240531P00505000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,648 | 0 | 1.56% |
| SPY240607P00505000 | 2024-05-08 4:14PM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 1.56% |
| SPY240614P00505000 | 2024-05-08 4:01PM EDT | 2024-06-14 | 3.17 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPY240621P00505000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 1.56% |
| SPY240628P00505000 | 2024-05-08 4:00PM EDT | 2024-06-28 | 4.41 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| SPY240719P00505000 | 2024-05-08 4:05PM EDT | 2024-07-19 | 5.74 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 1.56% |
| SPY240731P00505000 | 2024-05-08 2:03PM EDT | 2024-07-31 | 6.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY240816P00505000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.78% |
| SPY240830P00505000 | 2024-05-08 11:12AM EDT | 2024-08-30 | 8.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY240920P00505000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 9.17 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| SPY240930P00505000 | 2024-05-08 1:55PM EDT | 2024-09-30 | 9.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| SPY241018P00505000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY241031P00505000 | 2024-05-07 4:12PM EDT | 2024-10-31 | 11.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY241220P00505000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 14.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPY241231P00505000 | 2024-05-08 1:02PM EDT | 2024-12-31 | 14.96 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.78% |
| SPY250117P00505000 | 2024-05-08 1:14PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250321P00505000 | 2024-05-08 9:34AM EDT | 2025-03-21 | 18.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250331P00505000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 19.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250620P00505000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 21.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250919P00505000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY251219P00505000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY260116P00505000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY261218P00505000 | 2024-05-07 10:15AM EDT | 2026-12-18 | 35.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.