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:522.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00522000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.45 | 0.44 | 0.45 | +0.28 | +164.71% | 52,503 | 7,612 | 10.47% |
| SPY240513C00522000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.87 | 0.86 | 0.87 | +0.46 | +112.20% | 7,334 | 1,272 | 7.46% |
| SPY240514C00522000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.42 | 1.41 | 1.43 | +0.68 | +91.89% | 2,725 | 537 | 9.15% |
| SPY240515C00522000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 2.35 | 2.33 | 2.35 | +0.79 | +50.64% | 2,073 | 253 | 11.94% |
| SPY240516C00522000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 2.70 | 2.67 | 2.70 | +0.95 | +54.29% | 1,502 | 215 | 12.29% |
| SPY240517C00522000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.96 | 2.93 | 2.96 | +1.03 | +53.37% | 13,373 | 18,160 | 12.36% |
| SPY240520C00522000 | 2024-05-09 3:51PM EDT | 2024-05-20 | 3.10 | 3.23 | 3.26 | +0.86 | +38.39% | 142 | 186 | 11.39% |
| SPY240521C00522000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 3.36 | 3.48 | 3.51 | +1.03 | +44.21% | 133 | 35 | 11.58% |
| SPY240522C00522000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 4.01 | 3.93 | 3.97 | +1.02 | +34.11% | 118 | 1,584 | 12.31% |
| SPY240523C00522000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 4.35 | 4.35 | 4.39 | +1.01 | +30.24% | 144 | - | 12.90% |
| SPY240524C00522000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 4.66 | 4.57 | 4.61 | +1.23 | +35.86% | 835 | 1,861 | 13.00% |
| SPY240531C00522000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 5.25 | 5.50 | 5.54 | +0.93 | +21.53% | 755 | 4,907 | 12.56% |
| SPY240607C00522000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 6.85 | 6.76 | 6.80 | +1.35 | +24.55% | 182 | 402 | 13.11% |
| SPY240614C00522000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 8.31 | 8.22 | 8.27 | +1.24 | +17.54% | 345 | 183 | 14.02% |
| SPY240621C00522000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 8.90 | 8.83 | 8.88 | +1.54 | +20.92% | 3,322 | 11,288 | 13.69% |
| SPY240628C00522000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 9.33 | 9.38 | 9.44 | +1.40 | +17.65% | 49 | 3,406 | 13.42% |
| SPY240719C00522000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 11.63 | 11.94 | 12.00 | +1.23 | +11.83% | 160 | 1,806 | 14.06% |
| SPY240731C00522000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 13.15 | 13.42 | 13.49 | +1.30 | +10.97% | 65 | 227 | 14.51% |
| SPY240830C00522000 | 2024-05-09 3:42PM EDT | 2024-08-30 | 17.05 | 17.42 | 17.48 | +1.18 | +7.44% | 1 | 190 | 15.89% |
| SPY241031C00522000 | 2024-05-09 3:01PM EDT | 2024-10-31 | 23.33 | 23.56 | 23.90 | +0.93 | +4.15% | 2 | 23 | 17.23% |
| SPY241129C00522000 | 2024-05-09 12:23PM EDT | 2024-11-29 | 26.80 | 27.66 | 28.02 | -0.06 | -0.22% | 3 | 0 | 18.62% |
| SPY241231C00522000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 29.98 | 30.12 | 30.51 | +1.83 | +6.50% | 19 | 153 | 18.80% |
| SPY250331C00522000 | 2024-05-09 1:36PM EDT | 2025-03-31 | 37.99 | 38.24 | 39.05 | +1.13 | +3.07% | 1 | 10 | 20.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00522000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.84 | 1.85 | 1.90 | -2.90 | -61.18% | 10,285 | 2,239 | 5.27% |
| SPY240513P00522000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 2.18 | 2.22 | 2.27 | -2.86 | -56.75% | 723 | 161 | 5.18% |
| SPY240514P00522000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 2.66 | 2.70 | 2.73 | -2.22 | -45.49% | 264 | 22 | 6.81% |
| SPY240515P00522000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 3.72 | 3.54 | 3.57 | -1.91 | -33.93% | 340 | 31 | 9.57% |
| SPY240516P00522000 | 2024-05-09 4:08PM EDT | 2024-05-16 | 3.81 | 3.71 | 3.75 | -1.90 | -33.27% | 1,598 | 14 | 9.52% |
| SPY240517P00522000 | 2024-05-09 4:07PM EDT | 2024-05-17 | 4.00 | 3.90 | 3.93 | -2.33 | -36.81% | 706 | 553 | 9.50% |
| SPY240520P00522000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 4.11 | 4.11 | 4.14 | -1.14 | -21.71% | 27 | 6 | 8.70% |
| SPY240521P00522000 | 2024-05-09 3:59PM EDT | 2024-05-21 | 4.55 | 4.28 | 4.31 | -0.67 | -12.84% | 19 | 35 | 8.80% |
| SPY240522P00522000 | 2024-05-09 4:09PM EDT | 2024-05-22 | 4.70 | 4.63 | 4.67 | -0.92 | -16.37% | 85 | 16 | 9.39% |
| SPY240523P00522000 | 2024-05-09 3:58PM EDT | 2024-05-23 | 5.18 | 4.81 | 4.86 | -0.52 | -9.12% | 69 | - | 9.52% |
| SPY240524P00522000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 5.00 | 4.95 | 4.99 | -1.76 | -26.04% | 37 | 68 | 9.52% |
| SPY240531P00522000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 5.50 | 5.54 | 5.56 | -1.83 | -24.97% | 88 | 1,189 | 8.99% |
| SPY240607P00522000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 6.31 | 6.25 | 6.28 | -2.15 | -25.41% | 823 | 83 | 9.07% |
| SPY240614P00522000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 7.53 | 7.11 | 7.16 | -1.38 | -15.49% | 122 | 66 | 9.50% |
| SPY240621P00522000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.16 | 7.99 | 8.02 | -1.50 | -15.53% | 1,090 | 2,110 | 9.91% |
| SPY240628P00522000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 8.69 | 8.58 | 8.62 | -1.69 | -16.28% | 85 | 774 | 9.97% |
| SPY240719P00522000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 10.38 | 9.98 | 10.03 | -1.02 | -8.95% | 11 | 1,521 | 9.92% |
| SPY240731P00522000 | 2024-05-09 1:44PM EDT | 2024-07-31 | 11.30 | 10.69 | 10.75 | -1.73 | -13.28% | 34 | 93 | 9.90% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 12.34 | 12.40 | 0.00 | - | 2 | 919 | 9.92% |
| SPY241031P00522000 | 2024-05-07 10:22AM EDT | 2024-10-31 | 17.47 | 15.60 | 15.79 | 0.00 | - | 1 | 13 | 10.33% |
| SPY241129P00522000 | 2024-05-07 10:14AM EDT | 2024-11-29 | 19.20 | 17.42 | 17.74 | +19.20 | - | - | 12 | 10.83% |
| SPY241231P00522000 | 2024-05-09 11:46AM EDT | 2024-12-31 | 19.84 | 18.86 | 19.06 | -1.06 | -5.07% | 1 | 306 | 10.86% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 13.39% |
© 2024 Yahoo. All rights reserved.