SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:519.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00519000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 2.07 | 0.00 | 0.00 | 0.00 | - | 154,119 | 0 | 0.00% |
| SPY240513C00519000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24,649 | 0 | 0.00% |
| SPY240514C00519000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 3.09 | 0.00 | 0.00 | 0.00 | - | 10,763 | 0 | 0.00% |
| SPY240515C00519000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3,501 | 0 | 0.00% |
| SPY240516C00519000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 0.00% |
| SPY240517C00519000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 4.68 | 0.00 | 0.00 | 0.00 | - | 11,101 | 0 | 0.00% |
| SPY240520C00519000 | 2024-05-09 4:09PM EDT | 2024-05-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY240521C00519000 | 2024-05-09 4:05PM EDT | 2024-05-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| SPY240522C00519000 | 2024-05-09 3:58PM EDT | 2024-05-22 | 5.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240523C00519000 | 2024-05-09 4:05PM EDT | 2024-05-23 | 5.90 | 0.00 | 0.00 | 0.00 | - | 75 | - | 0.00% |
| SPY240524C00519000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 0.00% |
| SPY240531C00519000 | 2024-05-09 4:12PM EDT | 2024-05-31 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 0.00% |
| SPY240607C00519000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 8.62 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| SPY240614C00519000 | 2024-05-09 4:05PM EDT | 2024-06-14 | 9.90 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| SPY240621C00519000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1,928 | 0 | 0.00% |
| SPY240628C00519000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 10.85 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| SPY240719C00519000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 13.87 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.00% |
| SPY240731C00519000 | 2024-05-09 3:35PM EDT | 2024-07-31 | 14.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240830C00519000 | 2024-05-09 4:01PM EDT | 2024-08-30 | 19.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY241031C00519000 | 2024-05-08 11:45AM EDT | 2024-10-31 | 23.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00519000 | 2024-05-06 10:15AM EDT | 2024-11-29 | 26.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00519000 | 2024-05-09 2:46PM EDT | 2025-03-31 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00519000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 147,785 | 0 | 1.56% |
| SPY240513P00519000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23,227 | 0 | 0.78% |
| SPY240514P00519000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6,949 | 0 | 0.39% |
| SPY240515P00519000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3,196 | 0 | 0.39% |
| SPY240516P00519000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 0.39% |
| SPY240517P00519000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 9,370 | 0 | 0.39% |
| SPY240520P00519000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 0.39% |
| SPY240521P00519000 | 2024-05-09 4:12PM EDT | 2024-05-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.39% |
| SPY240522P00519000 | 2024-05-09 4:07PM EDT | 2024-05-22 | 3.40 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.39% |
| SPY240523P00519000 | 2024-05-09 4:07PM EDT | 2024-05-23 | 3.58 | 0.00 | 0.00 | 0.00 | - | 197 | - | 0.39% |
| SPY240524P00519000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 0.39% |
| SPY240531P00519000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.20% |
| SPY240607P00519000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 4.96 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.20% |
| SPY240614P00519000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 6.05 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.20% |
| SPY240621P00519000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 0.20% |
| SPY240628P00519000 | 2024-05-09 4:13PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3,543 | 0 | 0.20% |
| SPY240719P00519000 | 2024-05-09 4:11PM EDT | 2024-07-19 | 8.73 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.20% |
| SPY240731P00519000 | 2024-05-09 3:56PM EDT | 2024-07-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.10% |
| SPY240830P00519000 | 2024-05-09 3:59PM EDT | 2024-08-30 | 11.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.10% |
| SPY241031P00519000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 14.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| SPY241231P00519000 | 2024-05-09 2:44PM EDT | 2024-12-31 | 18.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY250331P00519000 | 2024-05-09 1:16PM EDT | 2025-03-31 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.