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:524.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00524000 | 2024-05-09 3:59PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,049 | 3,054 | 6.45% |
| SPY240510C00524000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 17,972 | 3,719 | 6.89% |
| SPY240513C00524000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.30 | 0.29 | 0.31 | +0.14 | +87.50% | 10,207 | 1,686 | 6.20% |
| SPY240514C00524000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.73 | 0.70 | 0.72 | +0.38 | +108.57% | 4,022 | 3,231 | 7.87% |
| SPY240515C00524000 | 2024-05-09 4:09PM EDT | 2024-05-15 | 1.49 | 1.50 | 1.52 | +1.49 | - | 1,039 | 240 | 10.61% |
| SPY240516C00524000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 1.84 | 1.80 | 1.83 | +0.72 | +64.29% | 1,086 | 156 | 11.05% |
| SPY240517C00524000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.07 | 2.05 | 2.07 | +0.75 | +56.82% | 5,880 | 9,147 | 11.23% |
| SPY240520C00524000 | 2024-05-09 4:02PM EDT | 2024-05-20 | 2.21 | 2.33 | 2.36 | +2.21 | - | 305 | 81 | 10.55% |
| SPY240521C00524000 | 2024-05-09 4:02PM EDT | 2024-05-21 | 2.44 | 2.56 | 2.58 | +2.44 | - | 25 | 35 | 10.74% |
| SPY240522C00524000 | 2024-05-09 4:11PM EDT | 2024-05-22 | 3.06 | 2.99 | 3.03 | +3.06 | - | 15 | 96 | 11.52% |
| SPY240523C00524000 | 2024-05-09 3:38PM EDT | 2024-05-23 | 3.25 | 3.38 | 3.41 | +3.25 | - | 62 | - | 12.07% |
| SPY240524C00524000 | 2024-05-09 4:05PM EDT | 2024-05-24 | 3.48 | 3.60 | 3.62 | +0.63 | +22.11% | 1,331 | 1,226 | 12.19% |
| SPY240531C00524000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 4.52 | 4.49 | 4.51 | +1.11 | +32.55% | 3,945 | 3,887 | 11.93% |
| SPY240607C00524000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 5.45 | 5.70 | 5.73 | +0.81 | +17.46% | 232 | 686 | 12.54% |
| SPY240614C00524000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 6.79 | 7.12 | 7.17 | +0.69 | +11.31% | 46 | 193 | 13.50% |
| SPY240621C00524000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 7.79 | 7.72 | 7.77 | +1.13 | +16.97% | 427 | 4,403 | 13.22% |
| SPY240628C00524000 | 2024-05-09 2:47PM EDT | 2024-06-28 | 7.99 | 8.27 | 8.32 | +0.79 | +10.97% | 69 | 982 | 13.00% |
| SPY240719C00524000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 10.71 | 10.80 | 10.85 | +1.28 | +13.57% | 207 | 8,231 | 13.70% |
| SPY240731C00524000 | 2024-05-09 3:56PM EDT | 2024-07-31 | 11.98 | 12.26 | 12.32 | +1.32 | +12.38% | 55 | 110 | 14.16% |
| SPY240830C00524000 | 2024-05-09 3:30PM EDT | 2024-08-30 | 15.80 | 16.20 | 16.26 | +0.86 | +5.76% | 3 | 2,373 | 15.56% |
| SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 22.30 | 22.66 | 0.00 | - | - | 3 | 16.96% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 2024-11-29 | 24.21 | 26.41 | 26.76 | +24.21 | - | - | 5 | 18.35% |
| SPY250331C00524000 | 2024-05-06 9:48AM EDT | 2025-03-31 | 34.15 | 36.86 | 37.74 | 0.00 | - | 2 | 5 | 20.12% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00524000 | 2024-05-09 4:11PM EDT | 2024-05-09 | 3.45 | 2.92 | 3.59 | -3.57 | -50.85% | 447 | 20 | 0.00% |
| SPY240510P00524000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 3.34 | 3.41 | 3.60 | -3.66 | -52.29% | 1,810 | 70 | 0.00% |
| SPY240513P00524000 | 2024-05-09 4:05PM EDT | 2024-05-13 | 3.96 | 3.63 | 3.76 | +3.96 | - | 71 | 11 | 0.00% |
| SPY240514P00524000 | 2024-05-09 3:58PM EDT | 2024-05-14 | 4.39 | 3.96 | 4.06 | -2.65 | -37.64% | 84 | 32 | 5.14% |
| SPY240515P00524000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 4.90 | 4.68 | 4.75 | +4.90 | - | 22 | 5 | 8.17% |
| SPY240516P00524000 | 2024-05-09 1:46PM EDT | 2024-05-16 | 5.77 | 4.85 | 4.92 | +5.77 | - | 13 | 1 | 8.31% |
| SPY240517P00524000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 5.37 | 5.03 | 5.08 | -2.47 | -31.51% | 68 | 142 | 8.42% |
| SPY240520P00524000 | 2024-05-09 12:18PM EDT | 2024-05-20 | 6.54 | 5.22 | 5.28 | +6.54 | - | 1 | 0 | 7.90% |
| SPY240521P00524000 | 2024-05-09 4:00PM EDT | 2024-05-21 | 5.63 | 5.38 | 5.43 | +5.63 | - | 2 | 2 | 8.02% |
| SPY240522P00524000 | 2024-05-09 1:46PM EDT | 2024-05-22 | 6.54 | 5.71 | 5.77 | +6.54 | - | 1 | 0 | 8.66% |
| SPY240523P00524000 | 2024-05-09 1:15PM EDT | 2024-05-23 | 6.73 | 5.88 | 5.94 | +6.73 | - | 17 | - | 8.80% |
| SPY240524P00524000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 6.52 | 5.98 | 6.07 | -1.89 | -22.47% | 18 | 22 | 8.84% |
| SPY240531P00524000 | 2024-05-09 4:09PM EDT | 2024-05-31 | 6.65 | 6.56 | 6.60 | -2.16 | -24.52% | 92 | 204 | 8.47% |
| SPY240607P00524000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 7.22 | 7.24 | 7.28 | -2.15 | -22.95% | 52 | 31 | 8.61% |
| SPY240614P00524000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 8.48 | 8.05 | 8.11 | -1.96 | -18.77% | 217 | 12 | 9.06% |
| SPY240621P00524000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 9.14 | 8.93 | 8.97 | -1.75 | -16.07% | 58 | 4,677 | 9.53% |
| SPY240628P00524000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 9.74 | 9.51 | 9.55 | -3.91 | -28.64% | 115 | 508 | 9.61% |
| SPY240719P00524000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 11.65 | 10.87 | 10.93 | -1.52 | -11.54% | 1 | 771 | 9.61% |
| SPY240731P00524000 | 2024-05-09 3:41PM EDT | 2024-07-31 | 11.98 | 11.58 | 11.64 | -1.97 | -14.12% | 3 | 57 | 9.62% |
| SPY240830P00524000 | 2024-05-09 3:06PM EDT | 2024-08-30 | 13.48 | 13.19 | 13.26 | -6.40 | -32.19% | 2 | 531 | 9.67% |
| SPY241031P00524000 | 2024-05-09 3:50PM EDT | 2024-10-31 | 16.89 | 16.41 | 16.60 | -5.89 | -25.86% | 524 | 25 | 10.11% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 24.64 | 25.39 | 0.00 | - | 1 | 1 | 11.90% |
© 2024 Yahoo. All rights reserved.