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:508.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00508000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 12.23 | 12.44 | 12.68 | +2.87 | +30.66% | 457 | 2,122 | 36.52% |
| SPY240513C00508000 | 2024-05-09 4:09PM EDT | 2024-05-13 | 12.54 | 12.57 | 12.75 | +2.73 | +27.83% | 70 | 530 | 18.95% |
| SPY240514C00508000 | 2024-05-09 3:44PM EDT | 2024-05-14 | 12.05 | 12.69 | 12.87 | +1.86 | +18.25% | 67 | 221 | 17.92% |
| SPY240515C00508000 | 2024-05-09 3:08PM EDT | 2024-05-15 | 12.49 | 12.93 | 13.10 | +1.76 | +16.40% | 10 | 207 | 17.92% |
| SPY240516C00508000 | 2024-05-09 3:49PM EDT | 2024-05-16 | 12.64 | 13.26 | 13.42 | +2.03 | +19.13% | 100 | 24 | 18.41% |
| SPY240517C00508000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 13.12 | 13.44 | 13.59 | +1.90 | +16.93% | 64 | 5,152 | 18.07% |
| SPY240520C00508000 | 2024-05-09 1:01PM EDT | 2024-05-20 | 12.68 | 13.63 | 13.79 | +0.38 | +3.09% | 7 | 30 | 16.22% |
| SPY240521C00508000 | 2024-05-09 3:54PM EDT | 2024-05-21 | 13.54 | 13.81 | 13.96 | +1.04 | +8.32% | 4 | 2 | 16.18% |
| SPY240522C00508000 | 2024-05-09 11:10AM EDT | 2024-05-22 | 13.33 | 14.09 | 14.24 | 0.00 | - | 4 | 0 | 16.52% |
| SPY240523C00508000 | 2024-05-09 11:58AM EDT | 2024-05-23 | 12.99 | 14.54 | 14.69 | 0.00 | - | 2 | - | 17.38% |
| SPY240524C00508000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 14.20 | 14.74 | 14.88 | +1.84 | +14.89% | 19 | 1,870 | 17.37% |
| SPY240531C00508000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 15.29 | 15.60 | 15.72 | +1.63 | +11.93% | 45 | 2,165 | 16.37% |
| SPY240607C00508000 | 2024-05-09 2:18PM EDT | 2024-06-07 | 15.84 | 16.77 | 16.89 | +2.26 | +16.64% | 98 | 726 | 16.61% |
| SPY240614C00508000 | 2024-05-09 3:14PM EDT | 2024-06-14 | 17.65 | 18.09 | 18.21 | +2.22 | +14.39% | 31 | 165 | 17.20% |
| SPY240621C00508000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 18.10 | 18.60 | 18.90 | +1.33 | +7.93% | 9 | 4,183 | 16.81% |
| SPY240628C00508000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 18.64 | 19.02 | 19.34 | +1.71 | +10.10% | 15 | 1,186 | 16.21% |
| SPY240719C00508000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 21.35 | 21.43 | 21.72 | +1.73 | +8.82% | 81 | 1,112 | 16.41% |
| SPY240731C00508000 | 2024-05-08 11:32AM EDT | 2024-07-31 | 21.07 | 22.92 | 23.22 | 0.00 | - | 5 | 323 | 16.79% |
| SPY240830C00508000 | 2024-05-07 3:31PM EDT | 2024-08-30 | 25.31 | 27.02 | 27.17 | 0.00 | - | 2 | 372 | 17.98% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 33.02 | 33.43 | 0.00 | - | - | 37 | 18.95% |
| SPY241231C00508000 | 2024-05-07 10:28AM EDT | 2024-12-31 | 38.20 | 39.44 | 39.98 | 0.00 | - | 4 | 32 | 20.35% |
| SPY250331C00508000 | 2024-05-03 10:06AM EDT | 2025-03-31 | 42.20 | 47.53 | 48.50 | 0.00 | - | 1 | 2 | 21.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00508000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,667 | 12,232 | 19.73% |
| SPY240513P00508000 | 2024-05-09 4:11PM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 2,027 | 2,448 | 10.84% |
| SPY240514P00508000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 1,740 | 547 | 10.89% |
| SPY240515P00508000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 0.23 | 0.22 | 0.23 | -0.48 | -67.61% | 1,022 | 611 | 12.21% |
| SPY240516P00508000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.31 | 0.31 | 0.33 | -0.54 | -63.53% | 572 | 315 | 12.32% |
| SPY240517P00508000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | -0.59 | -59.00% | 4,617 | 17,666 | 12.26% |
| SPY240520P00508000 | 2024-05-09 4:07PM EDT | 2024-05-20 | 0.55 | 0.52 | 0.54 | -0.52 | -48.60% | 266 | 139 | 11.19% |
| SPY240521P00508000 | 2024-05-09 3:42PM EDT | 2024-05-21 | 0.72 | 0.62 | 0.64 | -0.64 | -47.06% | 108 | 83 | 11.27% |
| SPY240522P00508000 | 2024-05-09 3:47PM EDT | 2024-05-22 | 0.96 | 0.82 | 0.84 | -0.56 | -36.84% | 966 | 837 | 11.78% |
| SPY240523P00508000 | 2024-05-09 4:02PM EDT | 2024-05-23 | 1.02 | 0.96 | 0.99 | -0.71 | -41.04% | 53 | - | 11.99% |
| SPY240524P00508000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 1.08 | 1.07 | 1.10 | -0.77 | -41.62% | 2,091 | 10,128 | 12.01% |
| SPY240531P00508000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.57 | 1.57 | 1.58 | -0.69 | -30.53% | 461 | 2,285 | 11.36% |
| SPY240607P00508000 | 2024-05-09 4:05PM EDT | 2024-06-07 | 2.23 | 2.17 | 2.19 | -0.67 | -23.10% | 215 | 1,295 | 11.34% |
| SPY240614P00508000 | 2024-05-09 4:02PM EDT | 2024-06-14 | 3.00 | 2.92 | 2.96 | -0.76 | -20.21% | 116 | 347 | 11.70% |
| SPY240621P00508000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.66 | 3.59 | 3.62 | -0.97 | -20.95% | 1,638 | 5,269 | 11.84% |
| SPY240628P00508000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 4.37 | 4.13 | 4.16 | -0.63 | -12.60% | 82 | 787 | 11.81% |
| SPY240719P00508000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 5.70 | 5.44 | 5.47 | -0.68 | -10.66% | 94 | 1,568 | 11.55% |
| SPY240731P00508000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 6.35 | 6.14 | 6.17 | -1.17 | -15.56% | 17 | 494 | 11.48% |
| SPY240830P00508000 | 2024-05-09 3:06PM EDT | 2024-08-30 | 7.99 | 7.80 | 7.83 | -1.48 | -15.63% | 11 | 96 | 11.42% |
| SPY241031P00508000 | 2024-05-07 2:42PM EDT | 2024-10-31 | 12.53 | 11.02 | 11.18 | 0.00 | - | 30 | 108 | 11.67% |
| SPY241129P00508000 | 2024-05-09 9:42AM EDT | 2024-11-29 | 14.37 | 12.82 | 13.13 | 0.00 | - | 10 | 0 | 12.13% |
| SPY241231P00508000 | 2024-05-08 10:12AM EDT | 2024-12-31 | 16.01 | 14.35 | 14.46 | 0.00 | - | 1 | 61 | 12.12% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 18.00 | 18.18 | 0.00 | - | 3 | 3 | 12.28% |
© 2024 Yahoo. All rights reserved.