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:521.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00521000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55,160 | 0 | 0.78% |
| SPY240513C00521000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12,522 | 0 | 0.39% |
| SPY240514C00521000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,888 | 0 | 0.39% |
| SPY240515C00521000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,174 | 0 | 0.39% |
| SPY240516C00521000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 3.24 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.39% |
| SPY240517C00521000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6,251 | 0 | 0.39% |
| SPY240520C00521000 | 2024-05-09 4:11PM EDT | 2024-05-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.20% |
| SPY240521C00521000 | 2024-05-09 4:14PM EDT | 2024-05-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.20% |
| SPY240522C00521000 | 2024-05-09 3:27PM EDT | 2024-05-22 | 4.19 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.20% |
| SPY240523C00521000 | 2024-05-09 4:13PM EDT | 2024-05-23 | 5.00 | 0.00 | 0.00 | 0.00 | - | 45 | - | 0.20% |
| SPY240524C00521000 | 2024-05-09 4:00PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.20% |
| SPY240531C00521000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 6.02 | 0.00 | 0.00 | 0.00 | - | 23,209 | 0 | 0.20% |
| SPY240607C00521000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 7.37 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.20% |
| SPY240614C00521000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 8.55 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.20% |
| SPY240621C00521000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 0.10% |
| SPY240628C00521000 | 2024-05-09 3:01PM EDT | 2024-06-28 | 9.68 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.10% |
| SPY240719C00521000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 12.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| SPY240731C00521000 | 2024-05-09 4:01PM EDT | 2024-07-31 | 13.87 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.10% |
| SPY240830C00521000 | 2024-05-08 2:56PM EDT | 2024-08-30 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY241031C00521000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SPY241231C00521000 | 2024-05-09 12:16PM EDT | 2024-12-31 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00521000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14,351 | 0 | 0.00% |
| SPY240513P00521000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 0.00% |
| SPY240514P00521000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 2.16 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| SPY240515P00521000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 3.03 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| SPY240516P00521000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 3.19 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| SPY240517P00521000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 3.38 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| SPY240520P00521000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY240521P00521000 | 2024-05-09 4:13PM EDT | 2024-05-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPY240522P00521000 | 2024-05-09 3:47PM EDT | 2024-05-22 | 4.59 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| SPY240523P00521000 | 2024-05-09 10:37AM EDT | 2024-05-23 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524P00521000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 4.56 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| SPY240531P00521000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 5.29 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| SPY240607P00521000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 5.93 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| SPY240614P00521000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 7.08 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SPY240621P00521000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 7.54 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 0.00% |
| SPY240628P00521000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 8.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240719P00521000 | 2024-05-09 3:08PM EDT | 2024-07-19 | 9.86 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240731P00521000 | 2024-05-09 4:13PM EDT | 2024-07-31 | 10.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240830P00521000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00521000 | 2024-05-06 9:46AM EDT | 2024-10-31 | 18.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129P00521000 | 2024-05-09 3:57PM EDT | 2024-11-29 | 17.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00521000 | 2024-05-08 10:29AM EDT | 2024-12-31 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 16.46% |
© 2024 Yahoo. All rights reserved.