SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:526.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00526000 | 2024-05-10 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29,889 | 4,944 | 8.99% |
| SPY240513C00526000 | 2024-05-10 12:49PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 13,340 | 3,137 | 6.01% |
| SPY240514C00526000 | 2024-05-10 12:45PM EDT | 2024-05-14 | 0.24 | 0.26 | 0.27 | -0.07 | -22.58% | 2,956 | 1,470 | 7.68% |
| SPY240515C00526000 | 2024-05-10 12:50PM EDT | 2024-05-15 | 0.89 | 0.88 | 0.89 | 0.00 | - | 2,419 | 1,628 | 10.67% |
| SPY240516C00526000 | 2024-05-10 12:49PM EDT | 2024-05-16 | 1.15 | 1.13 | 1.15 | -0.05 | -4.17% | 672 | 530 | 11.06% |
| SPY240517C00526000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 1.31 | 1.30 | 1.31 | -0.06 | -4.51% | 11,532 | 11,758 | 11.00% |
| SPY240520C00526000 | 2024-05-10 12:17PM EDT | 2024-05-20 | 1.52 | 1.57 | 1.58 | +0.04 | +2.70% | 818 | 532 | 10.29% |
| SPY240521C00526000 | 2024-05-10 12:28PM EDT | 2024-05-21 | 1.69 | 1.77 | 1.79 | -0.01 | -0.59% | 48 | 75 | 10.51% |
| SPY240522C00526000 | 2024-05-10 11:15AM EDT | 2024-05-22 | 2.15 | 2.13 | 2.16 | +0.04 | +1.90% | 59 | 225 | 11.17% |
| SPY240523C00526000 | 2024-05-10 10:55AM EDT | 2024-05-23 | 2.43 | 2.50 | 2.52 | -0.18 | -6.90% | 274 | 5 | 11.76% |
| SPY240524C00526000 | 2024-05-10 12:47PM EDT | 2024-05-24 | 2.61 | 2.65 | 2.67 | -0.16 | -5.78% | 5,388 | 5,644 | 11.75% |
| SPY240531C00526000 | 2024-05-10 12:39PM EDT | 2024-05-31 | 3.33 | 3.49 | 3.51 | -0.07 | -2.06% | 395 | 4,200 | 11.49% |
| SPY240607C00526000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 4.61 | 4.63 | 4.66 | -0.09 | -1.91% | 5,296 | 165 | 12.08% |
| SPY240614C00526000 | 2024-05-10 11:45AM EDT | 2024-06-14 | 5.73 | 6.05 | 6.08 | -0.17 | -2.88% | 79 | 156 | 13.10% |
| SPY240621C00526000 | 2024-05-10 12:27PM EDT | 2024-06-21 | 6.56 | 6.52 | 6.55 | -0.01 | -0.15% | 136 | 3,714 | 12.66% |
| SPY240628C00526000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 7.16 | 7.18 | 7.21 | +0.08 | +1.13% | 154 | 1,263 | 12.62% |
| SPY240719C00526000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 9.50 | 9.67 | 9.70 | -0.09 | -0.94% | 122 | 1,928 | 13.35% |
| SPY240731C00526000 | 2024-05-10 10:46AM EDT | 2024-07-31 | 11.38 | 11.12 | 11.12 | +0.41 | +3.74% | 16 | 98 | 13.80% |
| SPY240830C00526000 | 2024-05-10 11:23AM EDT | 2024-08-30 | 14.96 | 15.00 | 15.03 | +0.79 | +5.58% | 4 | 185 | 15.23% |
| SPY241031C00526000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 19.60 | 21.10 | 21.53 | 0.00 | - | 30 | 33 | 16.76% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 35.72 | 36.65 | 0.00 | - | 1 | 24 | 19.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00526000 | 2024-05-10 12:47PM EDT | 2024-05-10 | 5.40 | 5.20 | 5.66 | -0.40 | -6.90% | 106 | 127 | 12.40% |
| SPY240513P00526000 | 2024-05-10 12:28PM EDT | 2024-05-13 | 5.63 | 5.25 | 5.41 | -0.24 | -4.09% | 193 | 25 | 0.00% |
| SPY240514P00526000 | 2024-05-10 12:46PM EDT | 2024-05-14 | 5.77 | 5.46 | 5.60 | -0.56 | -8.85% | 75 | 37 | 4.10% |
| SPY240515P00526000 | 2024-05-10 12:07PM EDT | 2024-05-15 | 6.57 | 5.89 | 6.02 | -0.23 | -3.38% | 86 | 81 | 8.12% |
| SPY240516P00526000 | 2024-05-10 12:34PM EDT | 2024-05-16 | 6.42 | 6.15 | 6.24 | -3.59 | -35.86% | 1,563 | 1 | 8.71% |
| SPY240517P00526000 | 2024-05-10 12:25PM EDT | 2024-05-17 | 6.41 | 6.23 | 6.31 | +0.12 | +1.91% | 133 | 83 | 8.48% |
| SPY240520P00526000 | 2024-05-10 12:39PM EDT | 2024-05-20 | 6.78 | 6.37 | 6.45 | -2.97 | -30.46% | 71 | 6 | 7.78% |
| SPY240521P00526000 | 2024-05-10 12:25PM EDT | 2024-05-21 | 6.69 | 6.49 | 6.57 | -2.68 | -28.60% | 3 | 1 | 7.87% |
| SPY240523P00526000 | 2024-05-09 3:58PM EDT | 2024-05-23 | 7.60 | 6.93 | 6.99 | 0.00 | - | 8 | 8 | 8.59% |
| SPY240524P00526000 | 2024-05-10 11:17AM EDT | 2024-05-24 | 7.72 | 7.12 | 7.19 | +0.06 | +0.78% | 1,515 | 40 | 8.87% |
| SPY240531P00526000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 7.88 | 7.40 | 7.62 | -1.86 | -19.10% | 76 | 23 | 8.30% |
| SPY240607P00526000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 8.30 | 8.00 | 8.23 | -0.42 | -4.82% | 6 | 1 | 8.40% |
| SPY240614P00526000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 8.56 | 8.92 | 9.02 | -0.52 | -5.73% | 1,097 | 14 | 8.86% |
| SPY240621P00526000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 10.31 | 9.75 | 9.78 | +0.14 | +1.38% | 62 | 5,204 | 9.24% |
| SPY240628P00526000 | 2024-05-10 9:43AM EDT | 2024-06-28 | 9.58 | 10.30 | 10.34 | -1.16 | -10.80% | 284 | 2,394 | 9.33% |
| SPY240719P00526000 | 2024-05-10 12:14PM EDT | 2024-07-19 | 11.86 | 11.66 | 11.71 | -0.21 | -1.74% | 350 | 601 | 9.38% |
| SPY240830P00526000 | 2024-05-10 11:11AM EDT | 2024-08-30 | 14.16 | 13.97 | 14.04 | -2.54 | -15.21% | 2 | 143 | 9.50% |
| SPY241031P00526000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 20.87 | 17.19 | 17.29 | 0.00 | - | 82 | 75 | 9.92% |
| SPY241129P00526000 | 2024-05-06 11:00AM EDT | 2024-11-29 | 22.60 | 18.93 | 19.10 | 0.00 | - | - | 1 | 10.36% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 15.56% |
© 2024 Yahoo. All rights reserved.