SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:516.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00516000 | 2024-05-10 3:01PM EDT | 2024-05-10 | 4.67 | 4.80 | 4.94 | -0.01 | -0.21% | 1,638 | 7,452 | 0.00% |
| SPY240513C00516000 | 2024-05-10 2:57PM EDT | 2024-05-13 | 5.05 | 4.95 | 5.05 | -0.05 | -0.98% | 501 | 1,105 | 0.00% |
| SPY240514C00516000 | 2024-05-10 3:00PM EDT | 2024-05-14 | 5.30 | 5.29 | 5.41 | -0.12 | -2.21% | 223 | 890 | 7.61% |
| SPY240515C00516000 | 2024-05-10 3:05PM EDT | 2024-05-15 | 6.19 | 6.05 | 6.12 | +0.40 | +6.91% | 261 | 406 | 10.88% |
| SPY240516C00516000 | 2024-05-10 1:47PM EDT | 2024-05-16 | 5.88 | 6.45 | 6.52 | -0.29 | -4.70% | 20 | 450 | 11.79% |
| SPY240517C00516000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 6.71 | 6.77 | 6.83 | -0.03 | -0.45% | 651 | 7,307 | 12.22% |
| SPY240520C00516000 | 2024-05-10 2:12PM EDT | 2024-05-20 | 6.98 | 6.93 | 7.00 | +0.24 | +3.56% | 50 | 111 | 10.97% |
| SPY240521C00516000 | 2024-05-10 2:57PM EDT | 2024-05-21 | 7.29 | 7.18 | 7.25 | +0.24 | +3.40% | 41 | 186 | 11.26% |
| SPY240522C00516000 | 2024-05-10 12:45PM EDT | 2024-05-22 | 7.38 | 7.65 | 7.71 | +0.05 | +0.68% | 4 | 103 | 12.12% |
| SPY240523C00516000 | 2024-05-10 3:00PM EDT | 2024-05-23 | 8.15 | 8.12 | 8.18 | +1.27 | +18.46% | 70 | 1 | 12.94% |
| SPY240524C00516000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 8.18 | 8.32 | 8.37 | +0.01 | +0.12% | 179 | 1,851 | 12.99% |
| SPY240531C00516000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 9.25 | 9.34 | 9.38 | -0.19 | -2.01% | 117 | 2,824 | 12.83% |
| SPY240607C00516000 | 2024-05-10 1:21PM EDT | 2024-06-07 | 10.20 | 10.59 | 10.63 | -0.31 | -2.95% | 28 | 1,082 | 13.41% |
| SPY240614C00516000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 12.83 | 12.05 | 12.10 | +1.17 | +10.03% | 2 | 387 | 14.36% |
| SPY240621C00516000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 12.68 | 12.68 | 12.73 | -0.09 | -0.70% | 95 | 4,643 | 14.05% |
| SPY240628C00516000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 13.22 | 13.19 | 13.29 | +0.33 | +2.56% | 25 | 973 | 13.77% |
| SPY240719C00516000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 15.60 | 15.75 | 15.80 | -0.19 | -1.20% | 23 | 3,223 | 14.35% |
| SPY240731C00516000 | 2024-05-09 3:41PM EDT | 2024-07-31 | 18.55 | 17.31 | 17.37 | +1.71 | +10.15% | 1 | 364 | 14.88% |
| SPY240830C00516000 | 2024-05-10 2:54PM EDT | 2024-08-30 | 21.38 | 21.36 | 21.44 | +0.20 | +0.94% | 2 | 528 | 16.32% |
| SPY241031C00516000 | 2024-05-10 11:39AM EDT | 2024-10-31 | 27.38 | 27.45 | 27.93 | +4.63 | +20.35% | 39 | 39 | 17.67% |
| SPY241129C00516000 | 2024-05-10 12:28PM EDT | 2024-11-29 | 31.55 | 31.50 | 32.03 | +0.56 | +1.81% | 1 | 2 | 19.02% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 33.95 | 34.61 | 0.00 | - | 1 | 2,123 | 19.25% |
| SPY250131C00516000 | 2024-05-10 10:01AM EDT | 2025-01-31 | 38.26 | 36.93 | 38.00 | +2.86 | +8.08% | 2 | 2 | 20.02% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 42.11 | 43.16 | -3.03 | -6.62% | 1 | 2 | 20.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00516000 | 2024-05-10 3:06PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 99,142 | 20,319 | 9.28% |
| SPY240513P00516000 | 2024-05-10 3:06PM EDT | 2024-05-13 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 28,483 | 4,266 | 6.40% |
| SPY240514P00516000 | 2024-05-10 3:04PM EDT | 2024-05-14 | 0.37 | 0.38 | 0.39 | -0.25 | -40.32% | 3,222 | 1,527 | 8.16% |
| SPY240515P00516000 | 2024-05-10 3:04PM EDT | 2024-05-15 | 1.05 | 1.07 | 1.08 | -0.32 | -23.36% | 4,748 | 1,266 | 11.14% |
| SPY240516P00516000 | 2024-05-10 3:05PM EDT | 2024-05-16 | 1.22 | 1.19 | 1.21 | -0.18 | -12.86% | 1,221 | 1,596 | 10.88% |
| SPY240517P00516000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 1.40 | 1.38 | 1.39 | -0.20 | -12.58% | 5,497 | 4,711 | 10.90% |
| SPY240520P00516000 | 2024-05-10 2:53PM EDT | 2024-05-20 | 1.62 | 1.57 | 1.59 | -0.16 | -8.99% | 232 | 639 | 9.96% |
| SPY240521P00516000 | 2024-05-10 3:02PM EDT | 2024-05-21 | 1.77 | 1.74 | 1.76 | -0.48 | -21.33% | 352 | 198 | 10.06% |
| SPY240522P00516000 | 2024-05-10 1:39PM EDT | 2024-05-22 | 2.09 | 2.04 | 2.06 | -0.33 | -13.64% | 190 | 121 | 10.54% |
| SPY240523P00516000 | 2024-05-10 3:03PM EDT | 2024-05-23 | 2.26 | 2.25 | 2.26 | -0.31 | -12.06% | 156 | 59 | 10.71% |
| SPY240524P00516000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 2.40 | 2.39 | 2.41 | -0.25 | -9.43% | 538 | 2,390 | 10.75% |
| SPY240531P00516000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 3.03 | 2.99 | 3.01 | -0.22 | -6.77% | 3,851 | 3,357 | 10.17% |
| SPY240607P00516000 | 2024-05-10 2:25PM EDT | 2024-06-07 | 3.83 | 3.73 | 3.75 | -0.12 | -3.04% | 415 | 1,305 | 10.21% |
| SPY240614P00516000 | 2024-05-10 2:53PM EDT | 2024-06-14 | 4.68 | 4.63 | 4.66 | -0.17 | -3.51% | 26 | 513 | 10.64% |
| SPY240621P00516000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 5.47 | 5.44 | 5.46 | -0.21 | -3.70% | 518 | 3,096 | 10.91% |
| SPY240628P00516000 | 2024-05-10 11:07AM EDT | 2024-06-28 | 6.24 | 6.03 | 6.01 | -0.36 | -5.45% | 59 | 989 | 10.86% |
| SPY240719P00516000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 7.47 | 7.42 | 7.43 | -0.51 | -6.39% | 398 | 2,225 | 10.71% |
| SPY240731P00516000 | 2024-05-10 10:02AM EDT | 2024-07-31 | 8.11 | 8.17 | 8.21 | -0.64 | -7.31% | 61 | 68 | 10.71% |
| SPY240830P00516000 | 2024-05-10 9:37AM EDT | 2024-08-30 | 9.59 | 9.87 | 9.94 | -1.21 | -11.20% | 2 | 353 | 10.71% |
| SPY241031P00516000 | 2024-05-08 1:55PM EDT | 2024-10-31 | 14.97 | 13.23 | 13.33 | 0.00 | - | 2 | 48 | 11.00% |
| SPY241129P00516000 | 2024-05-10 12:16PM EDT | 2024-11-29 | 15.39 | 15.10 | 15.26 | -0.28 | -1.79% | 1 | 11 | 11.45% |
| SPY241231P00516000 | 2024-05-09 2:28PM EDT | 2024-12-31 | 17.28 | 16.56 | 16.66 | 0.00 | - | 5 | 31 | 11.50% |
© 2024 Yahoo. All rights reserved.