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:506.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00506000 | 2024-05-09 4:09PM EDT | 2024-05-10 | 14.45 | 0.00 | 0.00 | 0.00 | - | 80 | 2,807 | 0.00% |
| SPY240513C00506000 | 2024-05-09 4:00PM EDT | 2024-05-13 | 14.40 | 0.00 | 0.00 | 0.00 | - | 34 | 309 | 0.00% |
| SPY240514C00506000 | 2024-05-09 3:56PM EDT | 2024-05-14 | 14.14 | 0.00 | 0.00 | 0.00 | - | 63 | 167 | 0.00% |
| SPY240515C00506000 | 2024-05-09 2:46PM EDT | 2024-05-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 44 | 255 | 0.00% |
| SPY240516C00506000 | 2024-05-08 4:04PM EDT | 2024-05-16 | 12.38 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| SPY240517C00506000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 14.73 | 0.00 | 0.00 | 0.00 | - | 39 | 6,136 | 0.00% |
| SPY240520C00506000 | 2024-05-09 2:38PM EDT | 2024-05-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| SPY240521C00506000 | 2024-05-08 11:42AM EDT | 2024-05-21 | 13.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240524C00506000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 757 | 0.00% |
| SPY240531C00506000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 16.90 | 0.00 | 0.00 | 0.00 | - | 79 | 1,048 | 0.00% |
| SPY240607C00506000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 17.98 | 0.00 | 0.00 | 0.00 | - | 189 | 517 | 0.00% |
| SPY240614C00506000 | 2024-05-08 3:47PM EDT | 2024-06-14 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPY240621C00506000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 13 | 5,143 | 0.00% |
| SPY240628C00506000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 20.07 | 0.00 | 0.00 | 0.00 | - | 7 | 351 | 0.00% |
| SPY240719C00506000 | 2024-05-09 11:29AM EDT | 2024-07-19 | 22.41 | 0.00 | 0.00 | 0.00 | - | 111 | 1,197 | 0.00% |
| SPY240731C00506000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 23.75 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 0.00 | 0.00 | 0.00 | - | 16 | 428 | 0.00% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00506000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00506000 | 2024-05-09 4:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,647 | 9,865 | 12.50% |
| SPY240513P00506000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,303 | 3,214 | 6.25% |
| SPY240514P00506000 | 2024-05-09 4:12PM EDT | 2024-05-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 494 | 1,024 | 6.25% |
| SPY240515P00506000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 962 | 1,892 | 6.25% |
| SPY240516P00506000 | 2024-05-09 3:07PM EDT | 2024-05-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 249 | 346 | 6.25% |
| SPY240517P00506000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,171 | 17,436 | 3.13% |
| SPY240520P00506000 | 2024-05-09 3:52PM EDT | 2024-05-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 204 | 146 | 3.13% |
| SPY240521P00506000 | 2024-05-09 3:47PM EDT | 2024-05-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 3.13% |
| SPY240522P00506000 | 2024-05-09 3:57PM EDT | 2024-05-22 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,046 | 1,031 | 3.13% |
| SPY240524P00506000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 342 | 1,472 | 3.13% |
| SPY240531P00506000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 416 | 2,812 | 3.13% |
| SPY240607P00506000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 1.86 | 0.00 | 0.00 | 0.00 | - | 990 | 1,094 | 1.56% |
| SPY240614P00506000 | 2024-05-09 4:04PM EDT | 2024-06-14 | 2.66 | 0.00 | 0.00 | 0.00 | - | 96 | 799 | 1.56% |
| SPY240621P00506000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,160 | 11,482 | 1.56% |
| SPY240628P00506000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 732 | 1.56% |
| SPY240719P00506000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 5.11 | 0.00 | 0.00 | 0.00 | - | 92 | 1,957 | 1.56% |
| SPY240731P00506000 | 2024-05-09 11:06AM EDT | 2024-07-31 | 6.09 | 0.00 | 0.00 | 0.00 | - | 32 | 149 | 1.56% |
| SPY240830P00506000 | 2024-05-09 10:36AM EDT | 2024-08-30 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 1.56% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| SPY241129P00506000 | 2024-05-09 10:50AM EDT | 2024-11-29 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.78% |
| SPY241231P00506000 | 2024-05-09 11:04AM EDT | 2024-12-31 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.78% |
| SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
© 2024 Yahoo. All rights reserved.