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:525.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00525000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,559 | 0 | 6.25% |
| SPY240510C00525000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,012 | 0 | 6.25% |
| SPY240513C00525000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,612 | 0 | 3.13% |
| SPY240514C00525000 | 2024-05-08 4:11PM EDT | 2024-05-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 3.13% |
| SPY240516C00525000 | 2024-05-08 4:08PM EDT | 2024-05-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| SPY240517C00525000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6,713 | 0 | 3.13% |
| SPY240524C00525000 | 2024-05-08 4:14PM EDT | 2024-05-24 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3,069 | 0 | 1.56% |
| SPY240531C00525000 | 2024-05-08 4:02PM EDT | 2024-05-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6,368 | 0 | 1.56% |
| SPY240607C00525000 | 2024-05-08 4:14PM EDT | 2024-06-07 | 4.09 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 1.56% |
| SPY240614C00525000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 5.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY240621C00525000 | 2024-05-08 4:11PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3,145 | 0 | 0.78% |
| SPY240628C00525000 | 2024-05-08 3:56PM EDT | 2024-06-28 | 6.67 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| SPY240719C00525000 | 2024-05-08 4:07PM EDT | 2024-07-19 | 8.82 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.78% |
| SPY240731C00525000 | 2024-05-08 3:01PM EDT | 2024-07-31 | 10.22 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| SPY240816C00525000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.78% |
| SPY240830C00525000 | 2024-05-08 10:28AM EDT | 2024-08-30 | 14.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY240920C00525000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| SPY240930C00525000 | 2024-05-08 3:38PM EDT | 2024-09-30 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241018C00525000 | 2024-05-08 3:22PM EDT | 2024-10-18 | 19.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY241031C00525000 | 2024-05-08 11:27AM EDT | 2024-10-31 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY241220C00525000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SPY241231C00525000 | 2024-05-08 10:07AM EDT | 2024-12-31 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250117C00525000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| SPY250321C00525000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 34.59 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.39% |
| SPY250331C00525000 | 2024-05-08 2:08PM EDT | 2025-03-31 | 34.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250620C00525000 | 2024-05-08 4:06PM EDT | 2025-06-20 | 42.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250919C00525000 | 2024-05-07 4:01PM EDT | 2025-09-19 | 49.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY251219C00525000 | 2024-05-03 12:16PM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY260116C00525000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 56.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY261218C00525000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 77.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00525000 | 2024-05-08 4:02PM EDT | 2024-05-09 | 7.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240510P00525000 | 2024-05-08 4:12PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| SPY240514P00525000 | 2024-05-08 3:53PM EDT | 2024-05-14 | 7.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240517P00525000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 8.48 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| SPY240524P00525000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 8.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240531P00525000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| SPY240607P00525000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240614P00525000 | 2024-05-08 2:04PM EDT | 2024-06-14 | 10.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240621P00525000 | 2024-05-08 4:05PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 0.00% |
| SPY240628P00525000 | 2024-05-08 2:57PM EDT | 2024-06-28 | 12.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY240719P00525000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 13.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240731P00525000 | 2024-05-08 10:26AM EDT | 2024-07-31 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00525000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 14.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240830P00525000 | 2024-05-08 2:52PM EDT | 2024-08-30 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920P00525000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240930P00525000 | 2024-05-07 10:12AM EDT | 2024-09-30 | 17.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241018P00525000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 17.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241031P00525000 | 2024-05-08 3:36PM EDT | 2024-10-31 | 18.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY241220P00525000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 21.38 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00525000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 22.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY250321P00525000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00525000 | 2024-05-08 9:49AM EDT | 2025-03-31 | 25.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620P00525000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 27.93 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| SPY250919P00525000 | 2024-05-08 11:33AM EDT | 2025-09-19 | 31.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY251219P00525000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 33.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00525000 | 2024-05-08 2:11PM EDT | 2026-01-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 5,347 | 0 | 0.00% |
| SPY261218P00525000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.