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:512.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00512000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 8.23 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| SPY240513C00512000 | 2024-05-09 3:52PM EDT | 2024-05-13 | 8.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SPY240514C00512000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 9.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240515C00512000 | 2024-05-09 3:52PM EDT | 2024-05-15 | 9.06 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SPY240516C00512000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240517C00512000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 0.00% |
| SPY240520C00512000 | 2024-05-09 2:56PM EDT | 2024-05-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240521C00512000 | 2024-05-08 3:21PM EDT | 2024-05-21 | 8.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240522C00512000 | 2024-05-09 3:22PM EDT | 2024-05-22 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240523C00512000 | 2024-05-09 10:30AM EDT | 2024-05-23 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524C00512000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 10.89 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPY240531C00512000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 12.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240607C00512000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 13.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240614C00512000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 14.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621C00512000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 15.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240628C00512000 | 2024-05-09 9:41AM EDT | 2024-06-28 | 13.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240719C00512000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 18.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240731C00512000 | 2024-05-09 10:49AM EDT | 2024-07-31 | 19.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00512000 | 2024-05-08 10:28AM EDT | 2024-08-30 | 22.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00512000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00512000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14,898 | 0 | 6.25% |
| SPY240513P00512000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,330 | 0 | 3.13% |
| SPY240514P00512000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,447 | 0 | 3.13% |
| SPY240515P00512000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,559 | 0 | 3.13% |
| SPY240516P00512000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| SPY240517P00512000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,845 | 0 | 3.13% |
| SPY240520P00512000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 1.56% |
| SPY240521P00512000 | 2024-05-09 4:01PM EDT | 2024-05-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| SPY240522P00512000 | 2024-05-09 3:59PM EDT | 2024-05-22 | 1.51 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| SPY240523P00512000 | 2024-05-09 3:21PM EDT | 2024-05-23 | 1.80 | 0.00 | 0.00 | 0.00 | - | 256 | - | 1.56% |
| SPY240524P00512000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3,854 | 0 | 1.56% |
| SPY240531P00512000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2,330 | 0 | 1.56% |
| SPY240607P00512000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 1.56% |
| SPY240614P00512000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 3.80 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 1.56% |
| SPY240621P00512000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 4.49 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.78% |
| SPY240628P00512000 | 2024-05-09 4:11PM EDT | 2024-06-28 | 5.08 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| SPY240719P00512000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 6.59 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.78% |
| SPY240731P00512000 | 2024-05-09 4:01PM EDT | 2024-07-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| SPY240830P00512000 | 2024-05-09 1:41PM EDT | 2024-08-30 | 9.36 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| SPY241031P00512000 | 2024-05-09 10:31AM EDT | 2024-10-31 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY241129P00512000 | 2024-05-07 12:02PM EDT | 2024-11-29 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPY241231P00512000 | 2024-05-09 3:51PM EDT | 2024-12-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250131P00512000 | 2024-05-08 2:33PM EDT | 2025-01-31 | 18.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPY250331P00512000 | 2024-05-07 10:59AM EDT | 2025-03-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.