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:509.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00509000 | 2024-05-09 4:00PM EDT | 2024-05-09 | 11.12 | 10.94 | 12.07 | +2.25 | +25.37% | 127 | 471 | 40.99% |
| SPY240510C00509000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 11.23 | 11.44 | 11.69 | +2.84 | +33.85% | 315 | 15,255 | 24.41% |
| SPY240513C00509000 | 2024-05-09 4:01PM EDT | 2024-05-13 | 11.35 | 11.58 | 11.76 | +2.21 | +24.18% | 18 | 1,301 | 16.02% |
| SPY240514C00509000 | 2024-05-09 3:36PM EDT | 2024-05-14 | 11.18 | 11.71 | 11.88 | +2.03 | +22.19% | 11 | 230 | 15.48% |
| SPY240515C00509000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 11.68 | 11.99 | 12.15 | +2.25 | +23.86% | 28 | 179 | 15.96% |
| SPY240516C00509000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 12.37 | 12.33 | 12.48 | +2.54 | +25.84% | 24 | 126 | 16.60% |
| SPY240517C00509000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 12.50 | 12.52 | 12.67 | +2.35 | +23.15% | 78 | 4,419 | 16.50% |
| SPY240520C00509000 | 2024-05-09 2:33PM EDT | 2024-05-20 | 12.01 | 12.72 | 12.87 | +0.27 | +2.30% | 26 | 19 | 15.04% |
| SPY240521C00509000 | 2024-05-09 11:54AM EDT | 2024-05-21 | 11.53 | 12.91 | 13.06 | 0.00 | - | 1 | 1 | 15.11% |
| SPY240522C00509000 | 2024-05-09 11:55AM EDT | 2024-05-22 | 11.75 | 13.21 | 13.36 | 0.00 | - | 1 | 12 | 15.54% |
| SPY240524C00509000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 13.38 | 13.87 | 14.00 | +1.61 | +13.68% | 37 | 801 | 16.40% |
| SPY240531C00509000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 14.86 | 14.75 | 14.87 | +1.86 | +14.31% | 35 | 2,880 | 15.69% |
| SPY240607C00509000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 15.36 | 15.94 | 16.06 | +1.57 | +11.39% | 176 | 906 | 16.04% |
| SPY240614C00509000 | 2024-05-09 3:04PM EDT | 2024-06-14 | 16.86 | 17.28 | 17.40 | +1.37 | +8.84% | 25 | 40 | 16.70% |
| SPY240621C00509000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 17.00 | 17.80 | 18.09 | +1.05 | +6.58% | 7 | 4,699 | 16.36% |
| SPY240628C00509000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 17.88 | 18.23 | 18.54 | +1.74 | +10.78% | 18 | 741 | 15.82% |
| SPY240719C00509000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 20.23 | 20.73 | 20.84 | +1.35 | +7.15% | 47 | 1,332 | 15.99% |
| SPY240731C00509000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 21.50 | 22.21 | 22.34 | +1.25 | +6.17% | 7 | 493 | 16.39% |
| SPY240830C00509000 | 2024-05-08 10:02AM EDT | 2024-08-30 | 23.88 | 26.28 | 26.42 | 0.00 | - | 1 | 218 | 17.74% |
| SPY241031C00509000 | 2024-05-07 12:06PM EDT | 2024-10-31 | 31.44 | 32.29 | 32.71 | 0.00 | - | 1 | 29 | 18.77% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 38.74 | 39.26 | 0.00 | - | 2 | 36 | 20.19% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 46.83 | 47.80 | 0.00 | - | 1 | 5 | 21.63% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00509000 | 2024-05-09 3:55PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,088 | 16,732 | 16.80% |
| SPY240510P00509000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 6,306 | 10,411 | 12.89% |
| SPY240513P00509000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 2,111 | 1,511 | 9.03% |
| SPY240514P00509000 | 2024-05-09 4:10PM EDT | 2024-05-14 | 0.10 | 0.08 | 0.09 | -0.30 | -75.00% | 805 | 368 | 9.42% |
| SPY240515P00509000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 0.32 | 0.28 | 0.29 | -0.53 | -62.35% | 1,621 | 499 | 11.18% |
| SPY240516P00509000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 0.40 | 0.38 | 0.39 | -0.58 | -59.18% | 317 | 425 | 11.27% |
| SPY240517P00509000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.48 | 0.49 | 0.50 | -0.69 | -58.97% | 1,483 | 20,439 | 11.38% |
| SPY240520P00509000 | 2024-05-09 4:04PM EDT | 2024-05-20 | 0.67 | 0.61 | 0.63 | -0.56 | -45.53% | 226 | 200 | 10.55% |
| SPY240521P00509000 | 2024-05-09 4:09PM EDT | 2024-05-21 | 0.75 | 0.72 | 0.74 | -0.38 | -33.63% | 190 | 37 | 10.66% |
| SPY240522P00509000 | 2024-05-09 4:00PM EDT | 2024-05-22 | 1.01 | 0.93 | 0.96 | -0.75 | -42.61% | 835 | 742 | 11.21% |
| SPY240523P00509000 | 2024-05-09 3:59PM EDT | 2024-05-23 | 1.18 | 1.08 | 1.11 | -0.36 | -23.38% | 32 | - | 11.40% |
| SPY240524P00509000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 1.23 | 1.20 | 1.23 | -0.77 | -38.50% | 394 | 1,019 | 11.46% |
| SPY240531P00509000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.74 | 1.71 | 1.73 | -0.90 | -34.09% | 557 | 7,437 | 10.95% |
| SPY240607P00509000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 2.54 | 2.33 | 2.36 | -0.60 | -19.11% | 107 | 995 | 10.99% |
| SPY240614P00509000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 3.35 | 3.11 | 3.15 | -0.63 | -15.83% | 117 | 442 | 11.38% |
| SPY240621P00509000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.83 | -0.88 | -18.80% | 661 | 4,308 | 11.56% |
| SPY240628P00509000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 4.51 | 4.35 | 4.38 | -0.81 | -15.23% | 25 | 787 | 11.56% |
| SPY240719P00509000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 5.75 | 5.68 | 5.71 | -0.91 | -13.66% | 686 | 1,038 | 11.36% |
| SPY240731P00509000 | 2024-05-09 4:00PM EDT | 2024-07-31 | 6.47 | 6.39 | 6.41 | -1.35 | -17.26% | 126 | 304 | 11.29% |
| SPY240830P00509000 | 2024-05-09 1:30PM EDT | 2024-08-30 | 8.44 | 8.04 | 8.08 | -0.66 | -7.25% | 48 | 79 | 11.25% |
| SPY241031P00509000 | 2024-05-09 2:56PM EDT | 2024-10-31 | 11.59 | 11.29 | 11.46 | -0.91 | -7.28% | 1 | 23 | 11.55% |
| SPY241231P00509000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 14.93 | 14.62 | 14.74 | -0.72 | -4.60% | 1 | 629 | 12.00% |
| SPY250331P00509000 | 2024-05-07 2:54PM EDT | 2025-03-31 | 20.08 | 18.29 | 18.47 | 0.00 | - | 1 | 22 | 12.18% |
© 2024 Yahoo. All rights reserved.