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:518.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00518000 | 2024-05-09 4:14PM EDT | 2024-05-09 | 2.56 | 2.35 | 2.71 | +1.85 | +260.56% | 234,786 | 12,888 | 12.53% |
| SPY240510C00518000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 2.88 | 2.80 | 2.90 | +1.64 | +132.26% | 85,668 | 12,220 | 10.33% |
| SPY240513C00518000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 3.29 | 3.22 | 3.31 | +1.61 | +95.83% | 13,259 | 3,208 | 8.44% |
| SPY240514C00518000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 3.78 | 3.74 | 3.80 | +1.57 | +71.04% | 3,433 | 2,387 | 9.68% |
| SPY240515C00518000 | 2024-05-09 4:06PM EDT | 2024-05-15 | 4.50 | 4.61 | 4.66 | +1.42 | +46.10% | 1,820 | 637 | 12.09% |
| SPY240516C00518000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 5.09 | 4.99 | 5.04 | +1.49 | +41.39% | 1,841 | 2,573 | 12.58% |
| SPY240517C00518000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.30 | +1.60 | +43.24% | 25,520 | 11,224 | 12.68% |
| SPY240520C00518000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 5.57 | 5.55 | 5.59 | +1.47 | +35.85% | 556 | 1,319 | 11.77% |
| SPY240521C00518000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 5.67 | 5.80 | 5.85 | +1.16 | +25.72% | 477 | 457 | 11.99% |
| SPY240522C00518000 | 2024-05-09 3:51PM EDT | 2024-05-22 | 6.10 | 6.25 | 6.31 | +1.31 | +27.35% | 1,046 | 435 | 12.70% |
| SPY240523C00518000 | 2024-05-09 2:22PM EDT | 2024-05-23 | 6.00 | 6.71 | 6.77 | +0.54 | +9.89% | 159 | - | 13.38% |
| SPY240524C00518000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 7.00 | 6.95 | 6.99 | +1.62 | +30.11% | 944 | 2,584 | 13.47% |
| SPY240531C00518000 | 2024-05-09 4:12PM EDT | 2024-05-31 | 8.01 | 7.92 | 7.96 | +1.72 | +27.34% | 854 | 3,221 | 13.12% |
| SPY240607C00518000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 9.12 | 9.21 | 9.26 | +1.50 | +19.69% | 618 | 1,558 | 13.69% |
| SPY240614C00518000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 10.73 | 10.67 | 10.74 | +1.57 | +17.14% | 236 | 199 | 14.58% |
| SPY240621C00518000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 11.33 | 11.30 | 11.35 | +1.81 | +19.01% | 899 | 7,099 | 14.22% |
| SPY240628C00518000 | 2024-05-09 4:13PM EDT | 2024-06-28 | 11.94 | 11.83 | 11.89 | +1.67 | +16.26% | 433 | 2,753 | 13.91% |
| SPY240719C00518000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 14.21 | 14.41 | 14.46 | +1.51 | +11.89% | 425 | 1,134 | 14.51% |
| SPY240731C00518000 | 2024-05-09 2:01PM EDT | 2024-07-31 | 15.12 | 15.91 | 15.98 | +0.76 | +5.29% | 10,008 | 373 | 14.97% |
| SPY240830C00518000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 19.79 | 19.95 | 20.07 | +1.49 | +8.14% | 42 | 321 | 16.39% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 26.10 | 26.48 | 0.00 | - | 4 | 23 | 17.65% |
| SPY241231C00518000 | 2024-05-09 3:35PM EDT | 2024-12-31 | 32.33 | 32.61 | 33.12 | +1.23 | +3.95% | 1 | 34 | 19.20% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 40.84 | 41.66 | 0.00 | - | 1 | 24 | 20.72% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00518000 | 2024-05-09 4:14PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -1.21 | -99.18% | 336,887 | 9,843 | 4.10% |
| SPY240510P00518000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.31 | -1.71 | -85.07% | 121,381 | 5,573 | 6.91% |
| SPY240513P00518000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.63 | 0.63 | 0.64 | -1.73 | -73.31% | 19,348 | 2,061 | 6.10% |
| SPY240514P00518000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.05 | 1.05 | 1.07 | -1.76 | -62.63% | 4,979 | 1,016 | 7.41% |
| SPY240515P00518000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 1.80 | 1.83 | 1.86 | -1.78 | -49.72% | 3,710 | 721 | 9.81% |
| SPY240516P00518000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 1.97 | 2.00 | 2.03 | -1.77 | -47.33% | 1,879 | 204 | 9.75% |
| SPY240517P00518000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.20 | 2.19 | 2.20 | -1.76 | -44.44% | 7,067 | 5,912 | 9.74% |
| SPY240520P00518000 | 2024-05-09 4:09PM EDT | 2024-05-20 | 2.45 | 2.40 | 2.43 | -1.60 | -39.51% | 787 | 799 | 9.07% |
| SPY240521P00518000 | 2024-05-09 4:03PM EDT | 2024-05-21 | 2.73 | 2.58 | 2.61 | -1.47 | -35.00% | 126 | 257 | 9.19% |
| SPY240522P00518000 | 2024-05-09 3:24PM EDT | 2024-05-22 | 3.36 | 2.93 | 2.97 | -0.99 | -22.76% | 152 | 509 | 9.77% |
| SPY240523P00518000 | 2024-05-09 4:07PM EDT | 2024-05-23 | 3.19 | 3.13 | 3.17 | -1.77 | -35.69% | 340 | - | 9.93% |
| SPY240524P00518000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 3.25 | 3.27 | 3.31 | -1.65 | -33.67% | 1,025 | 3,956 | 9.94% |
| SPY240531P00518000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 4.00 | 3.89 | 3.92 | -1.51 | -27.40% | 1,353 | 2,558 | 9.49% |
| SPY240607P00518000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 4.61 | 4.63 | 4.66 | -1.59 | -25.65% | 1,187 | 510 | 9.57% |
| SPY240614P00518000 | 2024-05-09 4:12PM EDT | 2024-06-14 | 5.52 | 5.51 | 5.57 | -1.33 | -19.42% | 286 | 182 | 10.01% |
| SPY240621P00518000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 6.34 | 6.37 | 6.40 | -1.64 | -20.55% | 2,467 | 5,624 | 10.34% |
| SPY240628P00518000 | 2024-05-09 4:11PM EDT | 2024-06-28 | 6.95 | 6.96 | 7.01 | -1.59 | -18.62% | 120 | 958 | 10.40% |
| SPY240719P00518000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 8.45 | 8.38 | 8.43 | -1.45 | -14.65% | 297 | 1,865 | 10.31% |
| SPY240731P00518000 | 2024-05-09 4:11PM EDT | 2024-07-31 | 9.10 | 9.11 | 9.16 | -1.48 | -13.99% | 81 | 103 | 10.28% |
| SPY240830P00518000 | 2024-05-09 2:47PM EDT | 2024-08-30 | 11.12 | 10.80 | 10.86 | -1.21 | -9.81% | 27 | 495 | 10.30% |
| SPY241031P00518000 | 2024-05-09 11:10AM EDT | 2024-10-31 | 14.81 | 14.11 | 14.29 | -0.77 | -4.94% | 3 | 3 | 10.69% |
| SPY241129P00518000 | 2024-05-07 3:00PM EDT | 2024-11-29 | 17.75 | 15.96 | 16.27 | +17.75 | - | - | 6 | 11.18% |
| SPY241231P00518000 | 2024-05-09 3:35PM EDT | 2024-12-31 | 17.82 | 17.47 | 17.59 | -1.50 | -7.76% | 1 | 150 | 11.19% |
| SPY250131P00518000 | 2024-05-09 1:26PM EDT | 2025-01-31 | 19.50 | 18.75 | 19.16 | -0.80 | -3.94% | 6 | 6 | 11.41% |
| SPY250331P00518000 | 2024-05-09 10:54AM EDT | 2025-03-31 | 21.85 | 21.11 | 21.30 | -0.80 | -3.53% | 8 | 157 | 11.43% |
© 2024 Yahoo. All rights reserved.