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:523.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00523000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23,302 | 0 | 3.13% |
| SPY240513C00523000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10,269 | 0 | 1.56% |
| SPY240514C00523000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 1.56% |
| SPY240515C00523000 | 2024-05-09 4:11PM EDT | 2024-05-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 0.78% |
| SPY240516C00523000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.78% |
| SPY240517C00523000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,770 | 0 | 0.78% |
| SPY240520C00523000 | 2024-05-09 3:48PM EDT | 2024-05-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| SPY240521C00523000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| SPY240522C00523000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3,099 | 0 | 0.78% |
| SPY240523C00523000 | 2024-05-09 4:10PM EDT | 2024-05-23 | 3.89 | 0.00 | 0.00 | 0.00 | - | 80 | - | 0.78% |
| SPY240524C00523000 | 2024-05-09 4:06PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.78% |
| SPY240531C00523000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15,412 | 0 | 0.78% |
| SPY240607C00523000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| SPY240614C00523000 | 2024-05-09 4:03PM EDT | 2024-06-14 | 7.51 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| SPY240621C00523000 | 2024-05-09 4:09PM EDT | 2024-06-21 | 8.26 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.39% |
| SPY240628C00523000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 8.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY240719C00523000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| SPY240731C00523000 | 2024-05-09 2:59PM EDT | 2024-07-31 | 12.61 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| SPY240830C00523000 | 2024-05-09 3:17PM EDT | 2024-08-30 | 16.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SPY241129C00523000 | 2024-05-07 3:56PM EDT | 2024-11-29 | 25.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00523000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3,073 | 0 | 0.00% |
| SPY240513P00523000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 2.87 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| SPY240514P00523000 | 2024-05-09 4:03PM EDT | 2024-05-14 | 3.57 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY240515P00523000 | 2024-05-09 4:09PM EDT | 2024-05-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240516P00523000 | 2024-05-09 3:31PM EDT | 2024-05-16 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00523000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 4.43 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| SPY240520P00523000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 4.68 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY240521P00523000 | 2024-05-09 3:53PM EDT | 2024-05-21 | 5.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240522P00523000 | 2024-05-09 1:04PM EDT | 2024-05-22 | 5.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240523P00523000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 5.40 | 0.00 | 0.00 | 0.00 | - | 77 | - | 0.00% |
| SPY240524P00523000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 5.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240531P00523000 | 2024-05-09 3:42PM EDT | 2024-05-31 | 6.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240607P00523000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 6.88 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| SPY240614P00523000 | 2024-05-09 1:57PM EDT | 2024-06-14 | 8.38 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| SPY240621P00523000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| SPY240628P00523000 | 2024-05-09 4:03PM EDT | 2024-06-28 | 9.22 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPY240719P00523000 | 2024-05-09 12:22PM EDT | 2024-07-19 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00523000 | 2024-05-09 4:10PM EDT | 2024-07-31 | 11.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.