SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:517.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00517000 | 2024-05-10 3:19PM EDT | 2024-05-10 | 4.17 | 3.89 | 4.09 | +0.41 | +10.90% | 3,525 | 7,299 | 0.00% |
| SPY240513C00517000 | 2024-05-10 3:16PM EDT | 2024-05-13 | 4.11 | 4.13 | 4.26 | +0.01 | +0.24% | 1,973 | 3,579 | 5.79% |
| SPY240514C00517000 | 2024-05-10 3:21PM EDT | 2024-05-14 | 4.63 | 4.59 | 4.67 | +0.03 | +0.66% | 282 | 1,349 | 8.08% |
| SPY240515C00517000 | 2024-05-10 3:18PM EDT | 2024-05-15 | 5.43 | 5.48 | 5.55 | +0.04 | +0.74% | 1,196 | 1,245 | 11.52% |
| SPY240516C00517000 | 2024-05-10 2:52PM EDT | 2024-05-16 | 5.80 | 5.79 | 5.85 | +0.07 | +1.22% | 502 | 566 | 11.85% |
| SPY240517C00517000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 6.00 | 6.03 | 6.08 | 0.00 | - | 736 | 9,375 | 11.93% |
| SPY240520C00517000 | 2024-05-10 3:20PM EDT | 2024-05-20 | 6.38 | 6.36 | 6.35 | +0.14 | +2.24% | 89 | 414 | 10.99% |
| SPY240521C00517000 | 2024-05-10 1:02PM EDT | 2024-05-21 | 6.20 | 6.60 | 6.65 | -0.09 | -1.43% | 81 | 161 | 11.39% |
| SPY240522C00517000 | 2024-05-10 12:00PM EDT | 2024-05-22 | 6.45 | 7.07 | 7.13 | -0.13 | -1.98% | 14 | 673 | 12.26% |
| SPY240523C00517000 | 2024-05-10 1:18PM EDT | 2024-05-23 | 7.10 | 7.52 | 7.56 | +0.35 | +5.19% | 20 | 31 | 12.93% |
| SPY240524C00517000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 7.65 | 7.69 | 7.74 | -0.07 | -0.91% | 202 | 2,616 | 12.94% |
| SPY240531C00517000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 8.68 | 8.71 | 8.76 | +0.03 | +0.35% | 369 | 2,266 | 12.77% |
| SPY240607C00517000 | 2024-05-10 2:01PM EDT | 2024-06-07 | 9.76 | 10.02 | 10.07 | -0.28 | -2.79% | 72 | 1,072 | 13.43% |
| SPY240614C00517000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 11.46 | 11.52 | 11.57 | +0.59 | +5.43% | 20 | 257 | 14.40% |
| SPY240621C00517000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 12.05 | 12.12 | 12.16 | +0.05 | +0.42% | 85 | 7,392 | 14.02% |
| SPY240628C00517000 | 2024-05-10 10:54AM EDT | 2024-06-28 | 12.19 | 12.64 | 12.70 | -0.09 | -0.73% | 14 | 996 | 13.71% |
| SPY240719C00517000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 14.89 | 15.21 | 15.26 | +0.26 | +1.78% | 175 | 6,774 | 14.34% |
| SPY240731C00517000 | 2024-05-10 12:17PM EDT | 2024-07-31 | 16.43 | 16.66 | 16.72 | +0.13 | +0.80% | 14 | 158 | 14.75% |
| SPY240830C00517000 | 2024-05-10 12:25PM EDT | 2024-08-30 | 20.60 | 20.77 | 20.90 | +1.15 | +5.91% | 2 | 541 | 16.29% |
| SPY241031C00517000 | 2024-05-10 1:29PM EDT | 2024-10-31 | 26.58 | 26.80 | 27.46 | +1.18 | +4.65% | 15 | 36 | 17.68% |
| SPY241129C00517000 | 2024-05-10 10:22AM EDT | 2024-11-29 | 31.56 | 30.92 | 31.61 | +0.82 | +2.67% | 2 | 11 | 19.07% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 33.38 | 34.10 | 0.00 | - | 4 | 3,552 | 19.23% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 36.37 | 37.29 | 0.00 | - | - | 1 | 19.88% |
| SPY250331C00517000 | 2024-05-09 2:46PM EDT | 2025-03-31 | 41.34 | 41.45 | 42.87 | 0.00 | - | 1 | 6 | 20.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00517000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.16 | -94.12% | 82,752 | 20,675 | 7.72% |
| SPY240513P00517000 | 2024-05-10 3:21PM EDT | 2024-05-13 | 0.14 | 0.13 | 0.14 | -0.29 | -69.05% | 28,597 | 5,565 | 5.79% |
| SPY240514P00517000 | 2024-05-10 3:20PM EDT | 2024-05-14 | 0.48 | 0.48 | 0.49 | -0.33 | -40.74% | 4,912 | 2,508 | 7.72% |
| SPY240515P00517000 | 2024-05-10 3:21PM EDT | 2024-05-15 | 1.23 | 1.22 | 1.23 | -0.28 | -18.54% | 3,363 | 2,208 | 10.65% |
| SPY240516P00517000 | 2024-05-10 3:08PM EDT | 2024-05-16 | 1.46 | 1.37 | 1.38 | -0.29 | -16.57% | 1,914 | 1,236 | 10.46% |
| SPY240517P00517000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 1.56 | 1.55 | 1.56 | -0.32 | -17.20% | 5,108 | 8,440 | 10.46% |
| SPY240520P00517000 | 2024-05-10 3:04PM EDT | 2024-05-20 | 1.80 | 1.76 | 1.75 | -0.30 | -14.29% | 533 | 708 | 9.52% |
| SPY240521P00517000 | 2024-05-10 3:17PM EDT | 2024-05-21 | 1.97 | 1.92 | 1.94 | -0.40 | -16.88% | 86 | 344 | 9.68% |
| SPY240522P00517000 | 2024-05-10 2:53PM EDT | 2024-05-22 | 2.39 | 2.25 | 2.28 | -0.21 | -8.08% | 54 | 129 | 10.25% |
| SPY240523P00517000 | 2024-05-10 1:50PM EDT | 2024-05-23 | 2.59 | 2.49 | 2.51 | -0.42 | -13.95% | 296 | 26 | 10.50% |
| SPY240524P00517000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 2.67 | 2.58 | 2.60 | -0.25 | -8.56% | 3,501 | 3,972 | 10.37% |
| SPY240531P00517000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 3.26 | 3.20 | 3.22 | -0.29 | -8.17% | 2,934 | 4,934 | 9.86% |
| SPY240607P00517000 | 2024-05-10 3:13PM EDT | 2024-06-07 | 4.01 | 3.97 | 4.00 | -0.26 | -6.09% | 634 | 2,121 | 9.99% |
| SPY240614P00517000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 5.09 | 4.85 | 4.88 | -0.05 | -0.97% | 186 | 744 | 10.37% |
| SPY240621P00517000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 5.68 | 5.66 | 5.68 | -0.42 | -6.82% | 6,512 | 3,542 | 10.64% |
| SPY240628P00517000 | 2024-05-10 2:10PM EDT | 2024-06-28 | 6.41 | 6.28 | 6.30 | -0.26 | -3.90% | 56 | 989 | 10.70% |
| SPY240719P00517000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 7.72 | 7.66 | 7.69 | -0.42 | -5.16% | 496 | 2,970 | 10.53% |
| SPY240731P00517000 | 2024-05-10 12:48PM EDT | 2024-07-31 | 8.69 | 8.42 | 8.47 | -0.11 | -1.25% | 34 | 165 | 10.54% |
| SPY240830P00517000 | 2024-05-09 3:21PM EDT | 2024-08-30 | 10.74 | 10.11 | 10.18 | 0.00 | - | 18 | 264 | 10.54% |
| SPY241031P00517000 | 2024-05-09 11:10AM EDT | 2024-10-31 | 14.43 | 13.51 | 13.61 | 0.00 | - | 4 | 36 | 10.88% |
| SPY241129P00517000 | 2024-05-10 11:55AM EDT | 2024-11-29 | 15.91 | 15.33 | 15.56 | -0.58 | -3.52% | 1 | 213 | 11.34% |
| SPY241231P00517000 | 2024-05-09 2:43PM EDT | 2024-12-31 | 17.53 | 16.86 | 16.92 | 0.00 | - | 2 | 49 | 11.37% |
| SPY250131P00517000 | 2024-05-08 10:14AM EDT | 2025-01-31 | 20.64 | 18.19 | 18.43 | 0.00 | - | - | 1 | 11.55% |
| SPY250331P00517000 | 2024-05-09 10:41AM EDT | 2025-03-31 | 21.55 | 20.55 | 20.67 | 0.00 | - | 2 | 2,007 | 11.60% |
© 2024 Yahoo. All rights reserved.