SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:528.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00528000 | 2024-05-10 11:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,189 | 3,486 | 11.91% |
| SPY240513C00528000 | 2024-05-10 12:23PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 3,952 | 1,644 | 6.93% |
| SPY240514C00528000 | 2024-05-10 12:21PM EDT | 2024-05-14 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 5,406 | 509 | 7.67% |
| SPY240515C00528000 | 2024-05-10 12:23PM EDT | 2024-05-15 | 0.45 | 0.45 | 0.46 | -0.05 | -9.80% | 1,888 | 587 | 10.29% |
| SPY240516C00528000 | 2024-05-10 12:19PM EDT | 2024-05-16 | 0.63 | 0.64 | 0.66 | -0.06 | -8.70% | 254 | 95 | 10.73% |
| SPY240517C00528000 | 2024-05-10 12:18PM EDT | 2024-05-17 | 0.79 | 0.80 | 0.81 | -0.08 | -9.20% | 1,405 | 10,853 | 10.80% |
| SPY240520C00528000 | 2024-05-10 12:13PM EDT | 2024-05-20 | 1.00 | 1.00 | 1.01 | +0.06 | +6.38% | 172 | 146 | 10.02% |
| SPY240521C00528000 | 2024-05-10 12:16PM EDT | 2024-05-21 | 1.18 | 1.17 | 1.18 | -0.07 | -5.60% | 97 | 127 | 10.22% |
| SPY240522C00528000 | 2024-05-10 12:15PM EDT | 2024-05-22 | 1.52 | 1.52 | 1.54 | +0.09 | +6.29% | 152 | 3,062 | 11.03% |
| SPY240524C00528000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 1.95 | 1.96 | 1.98 | -0.15 | -7.14% | 1,283 | 4,213 | 11.57% |
| SPY240531C00528000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 2.68 | 2.71 | 2.72 | -0.19 | -6.62% | 5,542 | 16,369 | 11.26% |
| SPY240607C00528000 | 2024-05-10 12:17PM EDT | 2024-06-07 | 3.75 | 3.77 | 3.79 | +0.04 | +1.08% | 97 | 5 | 11.84% |
| SPY240614C00528000 | 2024-05-10 10:53AM EDT | 2024-06-14 | 5.21 | 5.07 | 5.10 | +0.27 | +5.47% | 35 | 166 | 12.79% |
| SPY240621C00528000 | 2024-05-10 12:18PM EDT | 2024-06-21 | 5.61 | 5.64 | 5.66 | -0.14 | -2.43% | 198 | 4,754 | 12.53% |
| SPY240628C00528000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 5.88 | 6.20 | 6.23 | -0.13 | -2.16% | 43 | 788 | 12.40% |
| SPY240719C00528000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 8.63 | 8.60 | 8.63 | -0.19 | -2.15% | 74 | 1,142 | 13.12% |
| SPY240731C00528000 | 2024-05-10 11:54AM EDT | 2024-07-31 | 9.89 | 10.00 | 10.02 | -0.03 | -0.30% | 186 | 168 | 13.57% |
| SPY240830C00528000 | 2024-05-10 9:57AM EDT | 2024-08-30 | 15.03 | 13.79 | 13.82 | +1.83 | +13.86% | 1 | 458 | 14.96% |
| SPY241031C00528000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 18.83 | 19.82 | 20.17 | 0.00 | - | 2 | 3,001 | 16.46% |
| SPY241129C00528000 | 2024-05-09 12:44PM EDT | 2024-11-29 | 23.35 | 23.84 | 24.31 | 0.00 | - | 3 | 3 | 17.92% |
| SPY250131C00528000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 28.93 | 29.28 | 29.86 | 0.00 | - | - | 1 | 18.79% |
| SPY250331C00528000 | 2024-05-06 1:18PM EDT | 2025-03-31 | 32.02 | 34.43 | 35.30 | 0.00 | - | 18 | 32 | 19.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00528000 | 2024-05-10 11:31AM EDT | 2024-05-10 | 7.53 | 7.24 | 7.74 | -0.41 | -5.16% | 19 | 56 | 13.09% |
| SPY240514P00528000 | 2024-05-10 12:06PM EDT | 2024-05-14 | 8.10 | 7.41 | 7.57 | -0.16 | -1.94% | 80 | 20 | 0.00% |
| SPY240515P00528000 | 2024-05-10 12:02PM EDT | 2024-05-15 | 8.20 | 7.74 | 7.86 | -0.79 | -8.79% | 195 | 10 | 7.54% |
| SPY240516P00528000 | 2024-05-10 10:30AM EDT | 2024-05-16 | 8.20 | 7.79 | 7.91 | -0.30 | -3.53% | 30 | 11 | 7.50% |
| SPY240517P00528000 | 2024-05-10 10:05AM EDT | 2024-05-17 | 8.66 | 7.98 | 8.09 | +0.87 | +11.17% | 8 | 26 | 8.36% |
| SPY240520P00528000 | 2024-05-10 9:40AM EDT | 2024-05-20 | 6.67 | 7.98 | 8.10 | -3.00 | -31.02% | 3 | 6 | 7.18% |
| SPY240522P00528000 | 2024-05-08 10:31AM EDT | 2024-05-22 | 11.40 | 8.43 | 8.53 | 0.00 | - | - | 1 | 8.48% |
| SPY240524P00528000 | 2024-05-10 11:51AM EDT | 2024-05-24 | 8.90 | 8.62 | 8.71 | -0.02 | -0.22% | 28 | 24 | 8.52% |
| SPY240531P00528000 | 2024-05-10 12:15PM EDT | 2024-05-31 | 9.07 | 8.88 | 9.10 | -0.27 | -2.89% | 10 | 13 | 8.08% |
| SPY240607P00528000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 9.58 | 9.45 | 9.71 | -1.44 | -13.07% | 4 | 1 | 8.35% |
| SPY240614P00528000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 11.41 | 10.12 | 10.35 | 0.00 | - | 2 | 2 | 8.65% |
| SPY240621P00528000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 11.44 | 11.11 | 11.13 | -0.56 | -4.67% | 93 | 2,234 | 9.15% |
| SPY240628P00528000 | 2024-05-10 9:40AM EDT | 2024-06-28 | 11.45 | 11.49 | 11.71 | -2.84 | -19.87% | 245 | 122 | 9.31% |
| SPY240719P00528000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 13.15 | 12.87 | 12.91 | 0.00 | - | 308 | 305 | 9.22% |
| SPY240731P00528000 | 2024-05-09 2:50PM EDT | 2024-07-31 | 14.00 | 13.51 | 13.57 | 0.00 | - | 1 | 4 | 9.24% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 15.01 | 15.08 | 0.00 | - | 2 | 695 | 9.28% |
| SPY241031P00528000 | 2024-05-10 9:57AM EDT | 2024-10-31 | 17.42 | 18.17 | 18.28 | -4.53 | -20.64% | 1 | 27 | 9.74% |
| SPY241129P00528000 | 2024-05-10 10:25AM EDT | 2024-11-29 | 19.72 | 19.94 | 20.12 | -0.53 | -2.62% | 6 | 2 | 10.23% |
| SPY250331P00528000 | 2024-05-09 1:32PM EDT | 2025-03-31 | 25.49 | 24.81 | 24.97 | 0.00 | - | 37 | 38 | 10.59% |
© 2024 Yahoo. All rights reserved.