SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:529.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00529000 | 2024-05-10 11:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 11,978 | 13.28% |
| SPY240513C00529000 | 2024-05-10 1:59PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,657 | 827 | 7.23% |
| SPY240514C00529000 | 2024-05-10 1:28PM EDT | 2024-05-14 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,183 | 885 | 7.67% |
| SPY240515C00529000 | 2024-05-10 2:14PM EDT | 2024-05-15 | 0.32 | 0.33 | 0.34 | -0.01 | -3.03% | 1,397 | 734 | 10.24% |
| SPY240516C00529000 | 2024-05-10 2:06PM EDT | 2024-05-16 | 0.45 | 0.47 | 0.48 | +0.01 | +2.27% | 321 | 184 | 10.47% |
| SPY240517C00529000 | 2024-05-10 2:13PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.62 | -0.04 | -5.97% | 3,946 | 12,962 | 10.62% |
| SPY240520C00529000 | 2024-05-10 2:00PM EDT | 2024-05-20 | 0.79 | 0.80 | 0.80 | -0.08 | -9.20% | 176 | 162 | 9.88% |
| SPY240521C00529000 | 2024-05-10 2:10PM EDT | 2024-05-21 | 0.95 | 0.93 | 0.95 | +0.05 | +5.56% | 145 | 59 | 10.07% |
| SPY240522C00529000 | 2024-05-10 2:00PM EDT | 2024-05-22 | 1.25 | 1.26 | 1.28 | +0.06 | +5.04% | 224 | 462 | 10.88% |
| SPY240524C00529000 | 2024-05-10 2:07PM EDT | 2024-05-24 | 1.61 | 1.71 | 1.72 | -0.18 | -10.06% | 8,624 | 2,300 | 11.51% |
| SPY240531C00529000 | 2024-05-10 2:08PM EDT | 2024-05-31 | 2.37 | 2.42 | 2.43 | -0.14 | -5.58% | 5,418 | 1,999 | 11.21% |
| SPY240607C00529000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 3.15 | 3.45 | 3.48 | -0.41 | -11.52% | 22 | 47 | 11.83% |
| SPY240614C00529000 | 2024-05-10 12:00PM EDT | 2024-06-14 | 4.61 | 4.74 | 4.76 | -0.03 | -0.65% | 71 | 125 | 12.78% |
| SPY240621C00529000 | 2024-05-10 1:36PM EDT | 2024-06-21 | 5.10 | 5.28 | 5.33 | -0.22 | -4.14% | 92 | 4,358 | 12.55% |
| SPY240628C00529000 | 2024-05-10 11:03AM EDT | 2024-06-28 | 5.74 | 5.81 | 5.84 | +0.30 | +5.51% | 8 | 580 | 12.34% |
| SPY240719C00529000 | 2024-05-10 11:55AM EDT | 2024-07-19 | 8.04 | 8.20 | 8.23 | -0.10 | -1.23% | 39 | 4,752 | 13.08% |
| SPY240731C00529000 | 2024-05-10 12:17PM EDT | 2024-07-31 | 9.45 | 9.60 | 9.62 | +1.00 | +11.83% | 25 | 168 | 13.55% |
| SPY240830C00529000 | 2024-05-08 10:34AM EDT | 2024-08-30 | 11.99 | 13.38 | 13.41 | 0.00 | - | 1 | 80 | 14.95% |
| SPY241031C00529000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 17.49 | 19.34 | 19.82 | 0.00 | - | 2 | 22 | 16.50% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 33.82 | 34.73 | 0.00 | - | 2 | 2 | 19.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-05-10 1:31PM EDT | 2024-05-10 | 8.75 | 7.95 | 8.40 | -0.56 | -6.02% | 9 | 6 | 0.00% |
| SPY240513P00529000 | 2024-05-10 1:57PM EDT | 2024-05-13 | 8.40 | 8.01 | 8.27 | -0.90 | -9.68% | 9 | 4 | 0.00% |
| SPY240514P00529000 | 2024-05-10 11:51AM EDT | 2024-05-14 | 8.65 | 8.01 | 8.28 | -3.12 | -26.51% | 5 | 0 | 0.00% |
| SPY240515P00529000 | 2024-05-10 10:53AM EDT | 2024-05-15 | 8.50 | 8.24 | 8.38 | -1.15 | -11.92% | 16 | 10 | 0.00% |
| SPY240516P00529000 | 2024-05-09 12:12PM EDT | 2024-05-16 | 10.29 | 8.31 | 8.44 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240517P00529000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 8.70 | 8.37 | 8.50 | -0.85 | -8.90% | 20 | 17 | 0.00% |
| SPY240520P00529000 | 2024-05-09 4:08PM EDT | 2024-05-20 | 9.00 | 8.44 | 8.57 | 0.00 | - | 5 | 7 | 0.00% |
| SPY240521P00529000 | 2024-05-10 10:49AM EDT | 2024-05-21 | 8.58 | 8.60 | 8.71 | -0.89 | -9.40% | 3 | 3 | 4.20% |
| SPY240522P00529000 | 2024-05-10 9:32AM EDT | 2024-05-22 | 8.11 | 8.80 | 8.90 | -1.00 | -10.98% | 4 | 2 | 6.15% |
| SPY240524P00529000 | 2024-05-10 11:23AM EDT | 2024-05-24 | 9.37 | 8.99 | 9.09 | -1.16 | -11.02% | 18 | 2 | 6.79% |
| SPY240531P00529000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 10.38 | 9.24 | 9.54 | 0.00 | - | 12 | 11 | 7.15% |
| SPY240607P00529000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 9.90 | 9.75 | 10.01 | -1.33 | -11.84% | 3 | 4 | 7.39% |
| SPY240621P00529000 | 2024-05-10 10:04AM EDT | 2024-06-21 | 11.64 | 11.34 | 11.37 | -0.03 | -0.26% | 2 | 3,071 | 8.44% |
| SPY240628P00529000 | 2024-05-09 2:11PM EDT | 2024-06-28 | 13.07 | 11.76 | 12.01 | 0.00 | - | 1 | 1,298 | 8.79% |
| SPY240719P00529000 | 2024-05-10 11:11AM EDT | 2024-07-19 | 13.60 | 13.00 | 13.30 | -1.76 | -11.46% | 1 | 246 | 8.93% |
| SPY240731P00529000 | 2024-05-09 2:51PM EDT | 2024-07-31 | 13.15 | 13.72 | 13.82 | -1.35 | -9.31% | 6 | 6 | 8.83% |
| SPY240830P00529000 | 2024-05-10 10:22AM EDT | 2024-08-30 | 15.25 | 15.24 | 15.32 | -0.61 | -3.85% | 7 | 1,536 | 8.94% |
| SPY241031P00529000 | 2024-05-06 11:29AM EDT | 2024-10-31 | 22.55 | 18.35 | 18.50 | 0.00 | - | - | 16 | 9.48% |
| SPY241129P00529000 | 2024-05-06 11:00AM EDT | 2024-11-29 | 24.09 | 20.11 | 20.29 | 0.00 | - | - | 1 | 9.96% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 13.20% |
© 2024 Yahoo. All rights reserved.