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:513.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00513000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 7.71 | 7.49 | 7.67 | +3.01 | +64.04% | 4,629 | 11,632 | 24.98% |
| SPY240513C00513000 | 2024-05-09 3:34PM EDT | 2024-05-13 | 7.03 | 7.65 | 7.82 | +1.47 | +26.44% | 201 | 517 | 13.65% |
| SPY240514C00513000 | 2024-05-09 3:57PM EDT | 2024-05-14 | 7.45 | 7.89 | 8.05 | +1.48 | +24.79% | 83 | 297 | 13.66% |
| SPY240515C00513000 | 2024-05-09 2:08PM EDT | 2024-05-15 | 7.47 | 8.42 | 8.55 | +1.17 | +18.57% | 27 | 653 | 15.05% |
| SPY240516C00513000 | 2024-05-09 4:07PM EDT | 2024-05-16 | 8.75 | 8.79 | 8.91 | +1.99 | +29.44% | 130 | 92 | 15.53% |
| SPY240517C00513000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 8.80 | 9.02 | 9.13 | +1.94 | +28.28% | 708 | 8,029 | 15.41% |
| SPY240520C00513000 | 2024-05-09 1:47PM EDT | 2024-05-20 | 8.58 | 9.27 | 9.39 | +1.59 | +22.75% | 13 | 44 | 14.00% |
| SPY240521C00513000 | 2024-05-09 12:37PM EDT | 2024-05-21 | 8.53 | 9.50 | 9.61 | +0.67 | +8.52% | 12 | 7 | 14.09% |
| SPY240522C00513000 | 2024-05-09 2:46PM EDT | 2024-05-22 | 9.45 | 9.85 | 9.99 | +0.43 | +4.77% | 8 | 27 | 14.66% |
| SPY240523C00513000 | 2024-05-09 10:45AM EDT | 2024-05-23 | 9.44 | 10.34 | 10.46 | +1.34 | +16.54% | 2 | - | 15.43% |
| SPY240524C00513000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 10.23 | 10.55 | 10.67 | +1.33 | +14.94% | 40 | 1,513 | 15.47% |
| SPY240531C00513000 | 2024-05-09 4:12PM EDT | 2024-05-31 | 11.65 | 11.51 | 11.61 | +1.77 | +17.91% | 67 | 2,307 | 14.79% |
| SPY240607C00513000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 12.31 | 12.77 | 12.87 | +1.48 | +13.67% | 98 | 301 | 15.19% |
| SPY240614C00513000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 13.78 | 14.18 | 14.28 | +1.22 | +9.71% | 36 | 148 | 15.91% |
| SPY240621C00513000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 14.31 | 14.80 | 14.88 | +1.22 | +9.32% | 24 | 5,938 | 15.44% |
| SPY240628C00513000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 14.93 | 15.28 | 15.37 | +1.78 | +13.54% | 1 | 463 | 14.98% |
| SPY240719C00513000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 17.86 | 17.79 | 17.88 | +2.01 | +12.68% | 38 | 2,436 | 15.40% |
| SPY240731C00513000 | 2024-05-07 10:08AM EDT | 2024-07-31 | 18.08 | 19.29 | 19.40 | 0.00 | - | 7 | 30 | 15.82% |
| SPY240830C00513000 | 2024-05-08 1:48PM EDT | 2024-08-30 | 21.35 | 23.37 | 23.50 | 0.00 | - | 12 | 285 | 17.19% |
| SPY241031C00513000 | 2024-05-07 2:50PM EDT | 2024-10-31 | 27.98 | 29.50 | 29.87 | +27.98 | - | - | 1 | 18.31% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 33.59 | 33.98 | 0.00 | - | 1 | 0 | 19.65% |
| SPY241231C00513000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 35.58 | 35.96 | 36.49 | +2.78 | +8.48% | 1 | 3,707 | 19.79% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 44.17 | 45.03 | 0.00 | - | 1 | 2 | 21.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00513000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.38 | -90.48% | 17,709 | 10,810 | 13.87% |
| SPY240513P00513000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.10 | 0.09 | 0.10 | -0.60 | -85.71% | 5,260 | 3,033 | 8.20% |
| SPY240514P00513000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.26 | 0.25 | 0.26 | -0.77 | -74.76% | 3,381 | 1,051 | 9.21% |
| SPY240515P00513000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 0.68 | 0.69 | 0.70 | -1.02 | -60.00% | 1,361 | 734 | 11.45% |
| SPY240516P00513000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 0.83 | 0.83 | 0.85 | -1.03 | -55.38% | 1,148 | 316 | 11.40% |
| SPY240517P00513000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.97 | 0.97 | 0.99 | -1.09 | -52.91% | 7,792 | 10,820 | 11.32% |
| SPY240520P00513000 | 2024-05-09 4:06PM EDT | 2024-05-20 | 1.21 | 1.14 | 1.16 | -0.92 | -43.19% | 207 | 167 | 10.31% |
| SPY240521P00513000 | 2024-05-09 4:13PM EDT | 2024-05-21 | 1.26 | 1.29 | 1.31 | -1.03 | -44.98% | 80 | 31 | 10.41% |
| SPY240522P00513000 | 2024-05-09 4:04PM EDT | 2024-05-22 | 1.68 | 1.57 | 1.60 | -0.92 | -35.38% | 245 | 53 | 10.95% |
| SPY240523P00513000 | 2024-05-09 3:53PM EDT | 2024-05-23 | 1.91 | 1.75 | 1.79 | -0.89 | -31.79% | 46 | - | 11.14% |
| SPY240524P00513000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 1.89 | 1.89 | 1.92 | -1.05 | -35.71% | 391 | 1,887 | 11.14% |
| SPY240531P00513000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 2.47 | 2.47 | 2.49 | -1.14 | -31.58% | 854 | 4,375 | 10.53% |
| SPY240607P00513000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 3.14 | 3.16 | 3.19 | -1.28 | -28.96% | 88 | 1,342 | 10.54% |
| SPY240614P00513000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 4.07 | 4.01 | 4.05 | -1.16 | -22.18% | 48 | 205 | 10.92% |
| SPY240621P00513000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 4.80 | 4.78 | 4.80 | -1.28 | -21.05% | 850 | 4,158 | 11.13% |
| SPY240628P00513000 | 2024-05-09 3:50PM EDT | 2024-06-28 | 5.61 | 5.36 | 5.39 | -0.99 | -15.00% | 32 | 746 | 11.15% |
| SPY240719P00513000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 6.99 | 6.74 | 6.78 | -0.93 | -11.74% | 108 | 1,170 | 10.96% |
| SPY240731P00513000 | 2024-05-09 2:18PM EDT | 2024-07-31 | 7.96 | 7.48 | 7.51 | -0.61 | -7.12% | 121 | 134 | 10.91% |
| SPY240830P00513000 | 2024-05-09 1:44PM EDT | 2024-08-30 | 9.65 | 9.17 | 9.20 | -0.85 | -8.10% | 5 | 510 | 10.87% |
| SPY241031P00513000 | 2024-05-09 10:51AM EDT | 2024-10-31 | 13.18 | 12.46 | 12.63 | -1.60 | -10.83% | 1 | 1 | 11.19% |
| SPY241129P00513000 | 2024-05-09 12:44PM EDT | 2024-11-29 | 15.06 | 14.29 | 14.61 | 0.00 | - | 1 | 0 | 11.67% |
| SPY241231P00513000 | 2024-05-09 1:59PM EDT | 2024-12-31 | 16.40 | 15.82 | 15.94 | -0.84 | -4.87% | 5 | 48 | 11.67% |
| SPY250131P00513000 | 2024-05-07 10:36AM EDT | 2025-01-31 | 18.75 | 17.12 | 17.52 | +18.75 | - | - | 1 | 11.88% |
| SPY250331P00513000 | 2024-05-09 1:03PM EDT | 2025-03-31 | 20.05 | 19.49 | 19.67 | -0.73 | -3.51% | 1 | 25 | 11.87% |
© 2024 Yahoo. All rights reserved.