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:511.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00511000 | 2024-05-09 4:08PM EDT | 2024-05-10 | 9.44 | 0.00 | 0.00 | +2.96 | +45.68% | 409 | 0 | 0.00% |
| SPY240513C00511000 | 2024-05-09 3:50PM EDT | 2024-05-13 | 9.09 | 0.00 | 0.00 | +2.27 | +33.28% | 75 | 0 | 0.00% |
| SPY240514C00511000 | 2024-05-09 3:33PM EDT | 2024-05-14 | 9.09 | 0.00 | 0.00 | +1.54 | +20.40% | 47 | 0 | 0.00% |
| SPY240515C00511000 | 2024-05-09 3:00PM EDT | 2024-05-15 | 9.73 | 0.00 | 0.00 | +1.93 | +24.74% | 138 | 0 | 0.00% |
| SPY240516C00511000 | 2024-05-09 3:54PM EDT | 2024-05-16 | 10.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240517C00511000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 10.34 | 0.00 | 0.00 | +1.92 | +22.80% | 232 | 0 | 0.00% |
| SPY240520C00511000 | 2024-05-09 3:15PM EDT | 2024-05-20 | 10.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240521C00511000 | 2024-05-09 3:54PM EDT | 2024-05-21 | 10.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240523C00511000 | 2024-05-09 10:14AM EDT | 2024-05-23 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240524C00511000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 12.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240531C00511000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 13.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240607C00511000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 13.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY240614C00511000 | 2024-05-09 11:17AM EDT | 2024-06-14 | 14.97 | 0.00 | 0.00 | +1.31 | +9.59% | 2 | 0 | 0.00% |
| SPY240621C00511000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | +1.74 | +11.99% | 30 | 0 | 0.00% |
| SPY240628C00511000 | 2024-05-09 12:45PM EDT | 2024-06-28 | 16.00 | 0.00 | 0.00 | +1.05 | +7.02% | 2 | 0 | 0.00% |
| SPY240719C00511000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 18.76 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SPY240731C00511000 | 2024-05-09 3:01PM EDT | 2024-07-31 | 20.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00511000 | 2024-05-08 12:47PM EDT | 2024-08-30 | 22.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00511000 | 2024-05-08 3:51PM EDT | 2024-10-31 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00511000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00511000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | -0.18 | -90.00% | 14,033 | 0 | 6.25% |
| SPY240513P00511000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.06 | 0.00 | 0.00 | -0.34 | -85.00% | 4,684 | 0 | 3.13% |
| SPY240514P00511000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.15 | 0.00 | 0.00 | -0.51 | -77.27% | 1,496 | 0 | 3.13% |
| SPY240515P00511000 | 2024-05-09 4:08PM EDT | 2024-05-15 | 0.47 | 0.00 | 0.00 | -0.75 | -61.48% | 3,372 | 0 | 3.13% |
| SPY240516P00511000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| SPY240517P00511000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,942 | 0 | 3.13% |
| SPY240520P00511000 | 2024-05-09 4:12PM EDT | 2024-05-20 | 0.83 | 0.00 | 0.00 | -0.79 | -48.77% | 94 | 0 | 3.13% |
| SPY240521P00511000 | 2024-05-09 4:13PM EDT | 2024-05-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY240522P00511000 | 2024-05-09 3:58PM EDT | 2024-05-22 | 1.33 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 1.56% |
| SPY240523P00511000 | 2024-05-09 1:02PM EDT | 2024-05-23 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | - | 1.56% |
| SPY240524P00511000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 1.56% |
| SPY240531P00511000 | 2024-05-09 4:08PM EDT | 2024-05-31 | 2.11 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| SPY240607P00511000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 2.74 | 0.00 | 0.00 | -1.03 | -27.32% | 199 | 0 | 1.56% |
| SPY240614P00511000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | -1.01 | -21.91% | 244 | 0 | 1.56% |
| SPY240621P00511000 | 2024-05-09 4:08PM EDT | 2024-06-21 | 4.33 | 0.00 | 0.00 | -0.94 | -17.84% | 1,125 | 0 | 1.56% |
| SPY240628P00511000 | 2024-05-09 4:04PM EDT | 2024-06-28 | 4.93 | 0.00 | 0.00 | -0.93 | -15.87% | 17 | 0 | 1.56% |
| SPY240719P00511000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| SPY240731P00511000 | 2024-05-09 4:00PM EDT | 2024-07-31 | 6.98 | 0.00 | 0.00 | -1.14 | -14.04% | 7 | 0 | 0.78% |
| SPY240830P00511000 | 2024-05-09 11:17AM EDT | 2024-08-30 | 9.16 | 0.00 | 0.00 | -0.47 | -4.88% | 1 | 0 | 0.78% |
| SPY241031P00511000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241231P00511000 | 2024-05-09 3:54PM EDT | 2024-12-31 | 15.41 | 0.00 | 0.00 | -1.37 | -8.16% | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.