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:520.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00520000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36,953 | 0 | 3.13% |
| SPY240510C00520000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32,885 | 0 | 1.56% |
| SPY240513C00520000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4,187 | 0 | 1.56% |
| SPY240514C00520000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.78% |
| SPY240515C00520000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 0.78% |
| SPY240516C00520000 | 2024-05-08 4:06PM EDT | 2024-05-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 0.78% |
| SPY240517C00520000 | 2024-05-08 4:13PM EDT | 2024-05-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 18,882 | 0 | 0.78% |
| SPY240524C00520000 | 2024-05-08 4:14PM EDT | 2024-05-24 | 4.27 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.78% |
| SPY240531C00520000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| SPY240607C00520000 | 2024-05-08 4:01PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.39% |
| SPY240614C00520000 | 2024-05-08 4:04PM EDT | 2024-06-14 | 7.86 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.39% |
| SPY240621C00520000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2,176 | 0 | 0.39% |
| SPY240628C00520000 | 2024-05-08 4:03PM EDT | 2024-06-28 | 9.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| SPY240719C00520000 | 2024-05-08 4:05PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.39% |
| SPY240731C00520000 | 2024-05-08 3:56PM EDT | 2024-07-31 | 13.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| SPY240816C00520000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 15.49 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.20% |
| SPY240830C00520000 | 2024-05-08 10:58AM EDT | 2024-08-30 | 17.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| SPY240920C00520000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| SPY240930C00520000 | 2024-05-08 3:59PM EDT | 2024-09-30 | 20.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| SPY241018C00520000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 22.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| SPY241031C00520000 | 2024-05-08 1:58PM EDT | 2024-10-31 | 23.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| SPY241220C00520000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.20% |
| SPY241231C00520000 | 2024-05-08 4:07PM EDT | 2024-12-31 | 29.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPY250117C00520000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 31.75 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.20% |
| SPY250321C00520000 | 2024-05-08 3:50PM EDT | 2025-03-21 | 37.97 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.20% |
| SPY250331C00520000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPY250620C00520000 | 2024-05-08 4:00PM EDT | 2025-06-20 | 45.17 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.10% |
| SPY250919C00520000 | 2024-05-07 11:00AM EDT | 2025-09-19 | 53.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| SPY251219C00520000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 58.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY260116C00520000 | 2024-05-08 1:51PM EDT | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY261218C00520000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 80.71 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.10% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00520000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5,641 | 0 | 0.00% |
| SPY240510P00520000 | 2024-05-08 4:13PM EDT | 2024-05-10 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 0.00% |
| SPY240513P00520000 | 2024-05-08 4:10PM EDT | 2024-05-13 | 3.48 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SPY240515P00520000 | 2024-05-08 4:12PM EDT | 2024-05-15 | 4.63 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| SPY240516P00520000 | 2024-05-08 2:47PM EDT | 2024-05-16 | 4.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240517P00520000 | 2024-05-08 4:12PM EDT | 2024-05-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5,696 | 0 | 0.00% |
| SPY240524P00520000 | 2024-05-08 4:11PM EDT | 2024-05-24 | 5.93 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240531P00520000 | 2024-05-08 4:03PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| SPY240607P00520000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 7.01 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.00% |
| SPY240614P00520000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 7.79 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| SPY240621P00520000 | 2024-05-08 4:05PM EDT | 2024-06-21 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| SPY240628P00520000 | 2024-05-08 4:03PM EDT | 2024-06-28 | 9.42 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SPY240719P00520000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 10.73 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240731P00520000 | 2024-05-08 4:09PM EDT | 2024-07-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY240816P00520000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 12.16 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.00% |
| SPY240830P00520000 | 2024-05-08 2:02PM EDT | 2024-08-30 | 13.11 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPY240920P00520000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| SPY240930P00520000 | 2024-05-08 3:58PM EDT | 2024-09-30 | 14.55 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SPY241018P00520000 | 2024-05-08 4:06PM EDT | 2024-10-18 | 15.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY241031P00520000 | 2024-05-08 1:02PM EDT | 2024-10-31 | 16.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00520000 | 2024-05-08 4:01PM EDT | 2024-12-20 | 19.28 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| SPY241231P00520000 | 2024-05-07 12:22PM EDT | 2024-12-31 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117P00520000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 20.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250321P00520000 | 2024-05-08 3:47PM EDT | 2025-03-21 | 22.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY250331P00520000 | 2024-05-08 10:26AM EDT | 2025-03-31 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00520000 | 2024-05-08 2:42PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250919P00520000 | 2024-05-08 3:46PM EDT | 2025-09-19 | 29.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY251219P00520000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00520000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218P00520000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 40.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.