SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:514.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00514000 | 2024-05-10 3:15PM EDT | 2024-05-10 | 6.85 | 6.72 | 7.05 | +0.15 | +2.24% | 1,105 | 7,445 | 14.94% |
| SPY240513C00514000 | 2024-05-10 3:14PM EDT | 2024-05-13 | 7.07 | 6.91 | 7.08 | +0.23 | +3.36% | 658 | 932 | 8.01% |
| SPY240514C00514000 | 2024-05-10 3:01PM EDT | 2024-05-14 | 7.03 | 7.13 | 7.27 | +0.43 | +6.52% | 143 | 675 | 9.28% |
| SPY240515C00514000 | 2024-05-10 2:38PM EDT | 2024-05-15 | 7.35 | 7.69 | 7.79 | +0.17 | +2.37% | 45 | 529 | 11.87% |
| SPY240516C00514000 | 2024-05-10 3:10PM EDT | 2024-05-16 | 8.05 | 8.11 | 8.21 | +0.51 | +6.76% | 79 | 498 | 13.03% |
| SPY240517C00514000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 8.28 | 8.34 | 8.43 | -0.03 | -0.36% | 566 | 6,956 | 13.12% |
| SPY240520C00514000 | 2024-05-10 3:13PM EDT | 2024-05-20 | 8.61 | 8.56 | 8.65 | +0.10 | +1.18% | 66 | 252 | 11.96% |
| SPY240521C00514000 | 2024-05-10 2:32PM EDT | 2024-05-21 | 8.43 | 8.76 | 8.85 | -0.30 | -3.44% | 14 | 12 | 12.10% |
| SPY240522C00514000 | 2024-05-10 1:53PM EDT | 2024-05-22 | 8.94 | 9.19 | 9.28 | +0.44 | +5.18% | 34 | 41 | 12.93% |
| SPY240523C00514000 | 2024-05-09 9:52AM EDT | 2024-05-23 | 7.67 | 9.66 | 9.74 | 0.00 | - | 4 | 1 | 13.77% |
| SPY240524C00514000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 9.88 | 9.85 | 9.93 | +0.06 | +0.61% | 59 | 1,231 | 13.81% |
| SPY240531C00514000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 10.81 | 10.82 | 10.89 | +0.15 | +1.41% | 25 | 3,277 | 13.49% |
| SPY240607C00514000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 12.08 | 12.09 | 12.16 | +0.45 | +3.87% | 159 | 607 | 14.09% |
| SPY240614C00514000 | 2024-05-10 11:13AM EDT | 2024-06-14 | 13.28 | 13.53 | 13.59 | +0.32 | +2.47% | 2 | 48 | 14.96% |
| SPY240621C00514000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 13.95 | 14.18 | 14.24 | +0.09 | +0.65% | 242 | 3,670 | 14.64% |
| SPY240628C00514000 | 2024-05-09 3:08PM EDT | 2024-06-28 | 14.23 | 14.65 | 14.70 | 0.00 | - | 16 | 454 | 14.20% |
| SPY240719C00514000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 17.17 | 17.17 | 17.23 | 0.00 | - | 163 | 1,904 | 14.77% |
| SPY240731C00514000 | 2024-05-09 12:30PM EDT | 2024-07-31 | 17.62 | 18.67 | 18.74 | 0.00 | - | 9 | 3,023 | 15.23% |
| SPY240830C00514000 | 2024-05-10 2:54PM EDT | 2024-08-30 | 22.76 | 22.83 | 22.88 | +1.34 | +6.26% | 1 | 436 | 16.70% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 28.79 | 29.39 | 0.00 | - | 2 | 1 | 18.02% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 32.84 | 33.63 | +1.57 | +5.01% | 3 | 3 | 19.45% |
| SPY241231C00514000 | 2024-05-09 2:31PM EDT | 2024-12-31 | 35.00 | 35.30 | 36.10 | 0.00 | - | 1 | 2,053 | 19.58% |
| SPY250331C00514000 | 2024-05-07 10:05AM EDT | 2025-03-31 | 42.38 | 43.38 | 44.74 | 0.00 | - | 1 | 9 | 21.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00514000 | 2024-05-10 3:16PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 18,800 | 25,910 | 12.11% |
| SPY240513P00514000 | 2024-05-10 3:17PM EDT | 2024-05-13 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 6,979 | 4,474 | 7.03% |
| SPY240514P00514000 | 2024-05-10 3:16PM EDT | 2024-05-14 | 0.18 | 0.18 | 0.18 | -0.17 | -48.57% | 2,240 | 2,466 | 8.20% |
| SPY240515P00514000 | 2024-05-10 3:14PM EDT | 2024-05-15 | 0.66 | 0.67 | 0.68 | -0.20 | -23.26% | 2,876 | 1,917 | 11.12% |
| SPY240516P00514000 | 2024-05-10 2:48PM EDT | 2024-05-16 | 0.83 | 0.81 | 0.82 | -0.18 | -17.82% | 625 | 493 | 11.04% |
| SPY240517P00514000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.97 | 0.97 | 0.98 | -0.18 | -15.65% | 6,374 | 7,616 | 11.07% |
| SPY240520P00514000 | 2024-05-10 3:15PM EDT | 2024-05-20 | 1.14 | 1.13 | 1.13 | -0.19 | -14.29% | 403 | 749 | 10.02% |
| SPY240521P00514000 | 2024-05-10 1:44PM EDT | 2024-05-21 | 1.33 | 1.28 | 1.28 | -0.37 | -21.76% | 227 | 267 | 10.13% |
| SPY240522P00514000 | 2024-05-10 2:46PM EDT | 2024-05-22 | 1.69 | 1.58 | 1.60 | -0.09 | -5.06% | 57 | 2,419 | 10.78% |
| SPY240523P00514000 | 2024-05-10 3:14PM EDT | 2024-05-23 | 1.75 | 1.77 | 1.79 | -0.54 | -23.58% | 644 | 16 | 10.97% |
| SPY240524P00514000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 1.91 | 1.88 | 1.90 | -0.20 | -9.48% | 2,761 | 5,210 | 10.91% |
| SPY240531P00514000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 2.50 | 2.47 | 2.49 | -0.20 | -7.41% | 251 | 4,713 | 10.38% |
| SPY240607P00514000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 3.17 | 3.15 | 3.18 | -0.33 | -9.43% | 242 | 1,121 | 10.38% |
| SPY240614P00514000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 4.15 | 4.05 | 4.08 | -0.25 | -5.68% | 1,072 | 813 | 10.84% |
| SPY240621P00514000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 4.83 | 4.80 | 4.82 | -0.21 | -4.17% | 574 | 4,455 | 11.04% |
| SPY240628P00514000 | 2024-05-10 1:58PM EDT | 2024-06-28 | 5.47 | 5.40 | 5.42 | -0.55 | -9.14% | 44 | 1,598 | 11.07% |
| SPY240719P00514000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 6.82 | 6.79 | 6.82 | -0.22 | -3.12% | 851 | 11,885 | 10.90% |
| SPY240731P00514000 | 2024-05-10 2:18PM EDT | 2024-07-31 | 7.55 | 7.50 | 7.55 | -0.54 | -6.67% | 56 | 230 | 10.85% |
| SPY240830P00514000 | 2024-05-09 10:06AM EDT | 2024-08-30 | 10.46 | 9.22 | 9.28 | 0.00 | - | 1 | 194 | 10.85% |
| SPY241031P00514000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 13.13 | 12.58 | 12.68 | 0.00 | - | 2 | 54 | 11.15% |
| SPY241129P00514000 | 2024-05-06 10:12AM EDT | 2024-11-29 | 17.70 | 14.43 | 14.61 | 0.00 | - | - | 1 | 11.60% |
| SPY241231P00514000 | 2024-05-10 2:21PM EDT | 2024-12-31 | 16.08 | 15.90 | 16.00 | -0.38 | -2.31% | 3 | 111 | 11.63% |
| SPY250331P00514000 | 2024-05-07 9:32AM EDT | 2025-03-31 | 20.82 | 19.62 | 19.78 | 0.00 | - | 1 | 20 | 11.86% |
© 2024 Yahoo. All rights reserved.