SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:515.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00515000 | 2024-05-09 3:00PM EDT | 2024-05-09 | 4.89 | 4.64 | 5.10 | +2.30 | +88.80% | 3,278 | 3,519 | 16.41% |
| SPY240510C00515000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 5.08 | 5.13 | 5.26 | +1.96 | +62.42% | 7,399 | 25,886 | 13.33% |
| SPY240513C00515000 | 2024-05-09 2:58PM EDT | 2024-05-13 | 5.42 | 5.41 | 5.53 | +1.95 | +56.20% | 831 | 1,179 | 10.05% |
| SPY240514C00515000 | 2024-05-09 2:46PM EDT | 2024-05-14 | 5.70 | 5.79 | 5.88 | +1.67 | +41.44% | 267 | 952 | 10.88% |
| SPY240515C00515000 | 2024-05-09 2:51PM EDT | 2024-05-15 | 6.50 | 6.41 | 6.47 | +1.45 | +28.71% | 346 | 1,271 | 12.54% |
| SPY240516C00515000 | 2024-05-09 2:58PM EDT | 2024-05-16 | 6.95 | 6.81 | 6.88 | +1.70 | +32.38% | 543 | 229 | 13.25% |
| SPY240517C00515000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 7.15 | 7.19 | 7.25 | +1.70 | +30.97% | 3,144 | 33,736 | 13.75% |
| SPY240524C00515000 | 2024-05-09 2:58PM EDT | 2024-05-24 | 8.81 | 8.78 | 8.83 | +1.66 | +23.22% | 441 | 3,003 | 14.22% |
| SPY240531C00515000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 9.82 | 9.66 | 9.71 | +1.35 | +15.94% | 447 | 4,426 | 13.63% |
| SPY240607C00515000 | 2024-05-09 2:55PM EDT | 2024-06-07 | 11.01 | 11.05 | 11.10 | +1.56 | +16.51% | 162 | 1,406 | 14.36% |
| SPY240614C00515000 | 2024-05-09 2:53PM EDT | 2024-06-14 | 12.46 | 12.38 | 12.43 | +1.30 | +11.65% | 33 | 394 | 14.99% |
| SPY240621C00515000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 13.10 | 13.10 | 13.15 | +1.72 | +15.11% | 3,281 | 21,020 | 14.77% |
| SPY240628C00515000 | 2024-05-09 2:49PM EDT | 2024-06-28 | 13.43 | 13.50 | 13.55 | +1.24 | +10.17% | 368 | 2,548 | 14.25% |
| SPY240719C00515000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 16.15 | 16.03 | 16.07 | +1.61 | +11.07% | 3,364 | 12,917 | 14.77% |
| SPY240731C00515000 | 2024-05-09 2:39PM EDT | 2024-07-31 | 17.45 | 17.62 | 17.67 | +0.92 | +5.57% | 16 | 579 | 15.31% |
| SPY240816C00515000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 19.78 | 19.79 | 19.85 | +1.19 | +6.40% | 111 | 4,612 | 16.06% |
| SPY240830C00515000 | 2024-05-09 2:51PM EDT | 2024-08-30 | 21.69 | 21.67 | 21.74 | +1.69 | +8.45% | 9 | 615 | 16.69% |
| SPY240920C00515000 | 2024-05-09 2:46PM EDT | 2024-09-20 | 24.00 | 23.94 | 23.98 | +1.63 | +7.29% | 141 | 14,972 | 17.13% |
| SPY240930C00515000 | 2024-05-09 2:00PM EDT | 2024-09-30 | 24.00 | 24.38 | 24.52 | +1.00 | +4.35% | 54 | 2,352 | 16.95% |
| SPY241018C00515000 | 2024-05-09 12:45PM EDT | 2024-10-18 | 26.14 | 26.41 | 26.74 | +1.36 | +5.49% | 19 | 28 | 17.60% |
| SPY241031C00515000 | 2024-05-09 9:52AM EDT | 2024-10-31 | 26.34 | 27.74 | 28.01 | -0.15 | -0.57% | 4 | 10 | 17.83% |
| SPY241220C00515000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 33.57 | 33.75 | 34.18 | +0.69 | +2.10% | 26 | 9,145 | 19.55% |
| SPY241231C00515000 | 2024-05-09 11:06AM EDT | 2024-12-31 | 34.20 | 34.23 | 34.71 | +1.18 | +3.57% | 3 | 3,290 | 19.41% |
| SPY250117C00515000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 35.98 | 36.07 | 36.23 | +1.22 | +3.51% | 150 | 4,989 | 19.63% |
| SPY250321C00515000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 40.80 | 41.97 | 42.75 | 0.00 | - | 3 | 2,877 | 20.98% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 42.33 | 43.25 | 0.00 | - | 1 | 48 | 20.91% |
| SPY250620C00515000 | 2024-05-09 11:40AM EDT | 2025-06-20 | 49.51 | 49.56 | 50.57 | +0.75 | +1.54% | 6 | 1,632 | 22.10% |
| SPY250919C00515000 | 2024-05-08 12:39PM EDT | 2025-09-19 | 55.08 | 56.39 | 57.73 | 0.00 | - | 19 | 30 | 22.97% |
| SPY251219C00515000 | 2024-05-08 3:38PM EDT | 2025-12-19 | 62.25 | 62.32 | 64.46 | 0.00 | - | 46 | 867 | 23.72% |
| SPY260116C00515000 | 2024-05-09 1:16PM EDT | 2026-01-16 | 64.63 | 63.59 | 65.96 | +1.68 | +2.67% | 11 | 351 | 23.74% |
| SPY261218C00515000 | 2024-05-09 12:52PM EDT | 2026-12-18 | 85.75 | 82.50 | 87.50 | +1.47 | +1.74% | 9 | 2,672 | 25.66% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00515000 | 2024-05-09 3:00PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 143,493 | 27,492 | 8.79% |
| SPY240510P00515000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.69 | -83.13% | 53,065 | 27,273 | 9.18% |
| SPY240513P00515000 | 2024-05-09 2:59PM EDT | 2024-05-13 | 0.33 | 0.33 | 0.34 | -0.86 | -72.88% | 9,745 | 3,857 | 7.48% |
| SPY240514P00515000 | 2024-05-09 2:58PM EDT | 2024-05-14 | 0.63 | 0.64 | 0.66 | -0.96 | -60.38% | 3,755 | 1,402 | 8.70% |
| SPY240515P00515000 | 2024-05-09 2:58PM EDT | 2024-05-15 | 1.27 | 1.28 | 1.29 | -1.03 | -44.78% | 2,935 | 1,536 | 10.90% |
| SPY240516P00515000 | 2024-05-09 2:58PM EDT | 2024-05-16 | 1.44 | 1.42 | 1.43 | -1.09 | -43.08% | 2,124 | 949 | 10.74% |
| SPY240517P00515000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 1.64 | 1.63 | 1.64 | -1.08 | -39.85% | 15,644 | 36,600 | 10.88% |
| SPY240524P00515000 | 2024-05-09 3:00PM EDT | 2024-05-24 | 2.66 | 2.63 | 2.65 | -1.04 | -28.26% | 2,168 | 1,910 | 10.77% |
| SPY240531P00515000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 3.22 | 3.25 | 3.26 | -1.18 | -26.82% | 6,813 | 9,486 | 10.25% |
| SPY240607P00515000 | 2024-05-09 2:58PM EDT | 2024-06-07 | 3.94 | 3.96 | 3.99 | -1.13 | -22.29% | 847 | 1,524 | 10.29% |
| SPY240614P00515000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 4.84 | 4.82 | 4.86 | -1.08 | -18.24% | 614 | 646 | 10.64% |
| SPY240621P00515000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 5.60 | 5.62 | 5.64 | -1.20 | -17.65% | 2,773 | 12,169 | 10.89% |
| SPY240628P00515000 | 2024-05-09 2:50PM EDT | 2024-06-28 | 6.25 | 6.17 | 6.20 | -0.94 | -13.07% | 204 | 2,869 | 10.86% |
| SPY240719P00515000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 7.62 | 7.62 | 7.65 | -1.09 | -12.51% | 594 | 4,112 | 10.76% |
| SPY240731P00515000 | 2024-05-09 2:56PM EDT | 2024-07-31 | 8.31 | 8.34 | 8.40 | -1.02 | -10.93% | 150 | 21,751 | 10.73% |
| SPY240816P00515000 | 2024-05-09 2:56PM EDT | 2024-08-16 | 9.26 | 9.29 | 9.33 | -1.19 | -11.39% | 350 | 4,930 | 10.71% |
| SPY240830P00515000 | 2024-05-09 2:39PM EDT | 2024-08-30 | 10.12 | 10.03 | 10.10 | -1.35 | -11.77% | 30 | 842 | 10.71% |
| SPY240920P00515000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 11.21 | 11.21 | 11.25 | -1.16 | -9.38% | 379 | 12,131 | 10.77% |
| SPY240930P00515000 | 2024-05-09 2:59PM EDT | 2024-09-30 | 11.70 | 11.70 | 11.76 | -0.98 | -7.73% | 303 | 3,120 | 10.79% |
| SPY241018P00515000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 12.83 | 12.81 | 12.88 | -0.96 | -6.96% | 75 | 374 | 10.99% |
| SPY241031P00515000 | 2024-05-09 12:11PM EDT | 2024-10-31 | 13.95 | 13.41 | 13.52 | -0.64 | -4.39% | 5 | 53 | 11.03% |
| SPY241220P00515000 | 2024-05-09 2:45PM EDT | 2024-12-20 | 16.44 | 16.32 | 16.42 | -1.06 | -6.06% | 93 | 5,365 | 11.54% |
| SPY241231P00515000 | 2024-05-09 1:24PM EDT | 2024-12-31 | 17.15 | 16.67 | 16.81 | -0.77 | -4.30% | 4 | 110 | 11.50% |
| SPY250117P00515000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 17.60 | 17.50 | 17.58 | -0.89 | -4.81% | 39 | 3,391 | 11.56% |
| SPY250321P00515000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 20.09 | 20.10 | 20.22 | -1.13 | -5.33% | 97 | 5,305 | 11.73% |
| SPY250331P00515000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 22.55 | 20.39 | 20.52 | 0.00 | - | 1 | 9 | 11.70% |
| SPY250620P00515000 | 2024-05-09 2:23PM EDT | 2025-06-20 | 23.74 | 23.27 | 23.48 | -0.66 | -2.70% | 47 | 6,668 | 11.84% |
| SPY250919P00515000 | 2024-05-07 3:22PM EDT | 2025-09-19 | 27.53 | 26.21 | 26.59 | 0.00 | - | 10 | 182 | 12.01% |
| SPY251219P00515000 | 2024-05-09 2:41PM EDT | 2025-12-19 | 29.27 | 28.80 | 29.44 | -0.86 | -2.85% | 22 | 3,180 | 12.14% |
| SPY260116P00515000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 30.28 | 29.00 | 30.59 | -0.41 | -1.34% | 4 | 380 | 12.29% |
| SPY261218P00515000 | 2024-05-09 2:45PM EDT | 2026-12-18 | 38.75 | 36.73 | 38.66 | +0.55 | +1.44% | 5 | 1,135 | 12.33% |
© 2024 Yahoo. All rights reserved.