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:530.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00530000 | 2024-05-10 4:07PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,811 | 3,487 | 8.01% |
| SPY240514C00530000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,985 | 2,361 | 7.52% |
| SPY240515C00530000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 2,309 | 3,278 | 9.69% |
| SPY240516C00530000 | 2024-05-10 4:11PM EDT | 2024-05-16 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 624 | 860 | 10.10% |
| SPY240517C00530000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.10 | -20.41% | 10,878 | 24,549 | 10.22% |
| SPY240520C00530000 | 2024-05-10 3:59PM EDT | 2024-05-20 | 0.57 | 0.51 | 0.53 | -0.08 | -12.31% | 1,839 | 397 | 9.35% |
| SPY240521C00530000 | 2024-05-10 4:02PM EDT | 2024-05-21 | 0.65 | 0.65 | 0.67 | -0.17 | -20.73% | 634 | 175 | 9.61% |
| SPY240522C00530000 | 2024-05-10 3:54PM EDT | 2024-05-22 | 1.05 | 0.92 | 0.95 | -0.06 | -5.41% | 666 | 492 | 10.40% |
| SPY240523C00530000 | 2024-05-10 3:59PM EDT | 2024-05-23 | 1.28 | 1.17 | 1.20 | -0.06 | -4.48% | 106 | 73 | 10.92% |
| SPY240524C00530000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 1.34 | 1.33 | 1.34 | -0.19 | -12.42% | 13,613 | 7,487 | 11.01% |
| SPY240531C00530000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 2.01 | 1.98 | 2.01 | -0.19 | -8.64% | 2,874 | 8,073 | 10.74% |
| SPY240607C00530000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.17 | 2.96 | 3.00 | -0.04 | -1.25% | 835 | 2,890 | 11.35% |
| SPY240614C00530000 | 2024-05-10 4:13PM EDT | 2024-06-14 | 4.27 | 4.23 | 4.26 | -0.10 | -2.29% | 201 | 1,595 | 12.36% |
| SPY240621C00530000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 4.80 | 4.77 | 4.81 | -0.20 | -4.00% | 6,219 | 28,214 | 12.13% |
| SPY240628C00530000 | 2024-05-10 4:02PM EDT | 2024-06-28 | 5.29 | 5.28 | 5.33 | -0.13 | -2.40% | 230 | 6,150 | 11.97% |
| SPY240719C00530000 | 2024-05-10 4:12PM EDT | 2024-07-19 | 7.71 | 7.65 | 7.70 | -0.02 | -0.26% | 630 | 10,913 | 12.76% |
| SPY240731C00530000 | 2024-05-10 4:00PM EDT | 2024-07-31 | 9.10 | 9.02 | 9.08 | -0.12 | -1.30% | 134 | 2,109 | 13.24% |
| SPY240816C00530000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 11.31 | 11.08 | 11.13 | +0.09 | +0.80% | 4,790 | 13,649 | 14.06% |
| SPY240830C00530000 | 2024-05-10 4:08PM EDT | 2024-08-30 | 12.79 | 12.78 | 12.82 | +0.10 | +0.79% | 30 | 258 | 14.65% |
| SPY240920C00530000 | 2024-05-10 4:00PM EDT | 2024-09-20 | 14.93 | 14.93 | 15.00 | -0.07 | -0.47% | 124 | 12,322 | 15.20% |
| SPY240930C00530000 | 2024-05-10 2:32PM EDT | 2024-09-30 | 15.85 | 15.49 | 15.56 | +0.65 | +4.28% | 4 | 3,884 | 15.09% |
| SPY241018C00530000 | 2024-05-10 1:32PM EDT | 2024-10-18 | 17.72 | 17.52 | 17.62 | +0.39 | +2.25% | 165 | 4,047 | 15.73% |
| SPY241031C00530000 | 2024-05-10 3:44PM EDT | 2024-10-31 | 18.99 | 18.86 | 19.03 | +1.56 | +8.95% | 12 | 4,010 | 16.12% |
| SPY241129C00530000 | 2024-05-06 2:34PM EDT | 2024-11-29 | 20.80 | 22.65 | 23.31 | 0.00 | - | - | 1 | 17.69% |
| SPY241220C00530000 | 2024-05-10 4:02PM EDT | 2024-12-20 | 24.90 | 24.87 | 24.98 | +0.26 | +1.06% | 44 | 7,806 | 17.87% |
| SPY241231C00530000 | 2024-05-10 3:59PM EDT | 2024-12-31 | 25.64 | 25.06 | 25.71 | +0.69 | +2.77% | 10 | 566 | 17.88% |
| SPY250117C00530000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 27.29 | 26.99 | 27.12 | +0.53 | +1.98% | 90 | 11,455 | 18.09% |
| SPY250131C00530000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 27.70 | 27.98 | 29.09 | 0.00 | - | - | 1 | 18.72% |
| SPY250321C00530000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 33.32 | 32.69 | 33.82 | +0.60 | +1.83% | 6 | 5,676 | 19.65% |
| SPY250331C00530000 | 2024-05-10 2:04PM EDT | 2025-03-31 | 33.47 | 33.07 | 34.41 | +0.58 | +1.76% | 4 | 2,008 | 19.64% |
| SPY250620C00530000 | 2024-05-10 2:04PM EDT | 2025-06-20 | 40.83 | 40.29 | 41.56 | +0.53 | +1.32% | 7 | 834 | 20.84% |
| SPY250919C00530000 | 2024-05-10 11:40AM EDT | 2025-09-19 | 47.76 | 47.01 | 49.26 | +0.96 | +2.05% | 118 | 331 | 22.01% |
| SPY251219C00530000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 52.47 | 53.15 | 56.14 | 0.00 | - | 7 | 872 | 22.85% |
| SPY260116C00530000 | 2024-05-10 10:45AM EDT | 2026-01-16 | 56.22 | 54.47 | 57.84 | +1.81 | +3.33% | 3 | 482 | 22.95% |
| SPY260618C00530000 | 2024-05-08 2:02PM EDT | 2026-06-18 | 64.04 | 64.00 | 68.96 | 0.00 | - | - | 1 | 24.25% |
| SPY261218C00530000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 74.50 | 75.00 | 78.32 | -0.34 | -0.45% | 1 | 573 | 24.61% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00530000 | 2024-05-10 3:55PM EDT | 2024-05-13 | 8.72 | 9.12 | 9.45 | -1.38 | -13.66% | 6 | 4 | 14.41% |
| SPY240514P00530000 | 2024-05-10 3:41PM EDT | 2024-05-14 | 9.00 | 9.12 | 9.45 | -1.20 | -11.76% | 150 | 50 | 12.48% |
| SPY240515P00530000 | 2024-05-10 3:01PM EDT | 2024-05-15 | 9.42 | 9.20 | 9.37 | -1.06 | -10.11% | 16 | 11 | 10.30% |
| SPY240516P00530000 | 2024-05-10 3:00PM EDT | 2024-05-16 | 9.28 | 9.24 | 9.41 | -1.24 | -11.79% | 3 | 6 | 9.82% |
| SPY240517P00530000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 8.88 | 9.30 | 9.46 | -0.74 | -7.69% | 301 | 96 | 9.52% |
| SPY240520P00530000 | 2024-05-10 3:05PM EDT | 2024-05-20 | 9.38 | 9.37 | 9.52 | -0.85 | -8.31% | 24 | 216 | 8.36% |
| SPY240521P00530000 | 2024-05-10 11:44AM EDT | 2024-05-21 | 10.50 | 9.44 | 9.59 | -1.76 | -14.36% | 2 | 0 | 8.39% |
| SPY240522P00530000 | 2024-05-10 3:02PM EDT | 2024-05-22 | 9.69 | 9.61 | 9.76 | -1.35 | -12.23% | 9 | 4 | 8.89% |
| SPY240524P00530000 | 2024-05-10 4:00PM EDT | 2024-05-24 | 9.85 | 9.77 | 9.90 | -0.77 | -7.25% | 135 | 111 | 8.81% |
| SPY240531P00530000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 9.80 | 10.00 | 10.29 | -0.80 | -7.55% | 315 | 461 | 8.40% |
| SPY240607P00530000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 10.57 | 10.45 | 10.74 | -0.88 | -7.69% | 36 | 192 | 8.35% |
| SPY240614P00530000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 11.00 | 11.11 | 11.38 | -0.76 | -6.46% | 14 | 7 | 8.73% |
| SPY240621P00530000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 11.98 | 11.84 | 12.16 | -0.32 | -2.60% | 132 | 3,863 | 9.28% |
| SPY240628P00530000 | 2024-05-10 10:03AM EDT | 2024-06-28 | 12.13 | 12.36 | 12.66 | -1.60 | -11.65% | 2 | 603 | 9.34% |
| SPY240719P00530000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 13.94 | 13.56 | 13.89 | -0.48 | -3.33% | 18 | 576 | 9.31% |
| SPY240731P00530000 | 2024-05-10 3:49PM EDT | 2024-07-31 | 14.30 | 14.19 | 14.58 | -0.80 | -5.30% | 10 | 1,602 | 9.36% |
| SPY240816P00530000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 15.00 | 15.18 | 15.29 | -0.49 | -3.16% | 238 | 901 | 9.27% |
| SPY240830P00530000 | 2024-05-10 4:08PM EDT | 2024-08-30 | 15.89 | 15.83 | 15.94 | -0.63 | -3.81% | 5 | 3,683 | 9.26% |
| SPY240920P00530000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 16.76 | 16.89 | 16.99 | -0.37 | -2.16% | 2,281 | 16,462 | 9.38% |
| SPY240930P00530000 | 2024-05-10 4:12PM EDT | 2024-09-30 | 17.38 | 17.35 | 17.46 | -0.49 | -2.74% | 6 | 10,356 | 9.42% |
| SPY241018P00530000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 17.86 | 18.11 | 18.61 | -0.82 | -4.39% | 1 | 23 | 9.74% |
| SPY241031P00530000 | 2024-05-10 1:12PM EDT | 2024-10-31 | 19.31 | 18.64 | 19.25 | -1.78 | -8.44% | 1 | 62 | 9.83% |
| SPY241129P00530000 | 2024-05-10 9:46AM EDT | 2024-11-29 | 20.11 | 20.55 | 20.89 | -4.50 | -18.29% | 2 | 1 | 10.18% |
| SPY241220P00530000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 21.59 | 21.63 | 21.73 | -0.41 | -1.86% | 63 | 10,592 | 10.22% |
| SPY241231P00530000 | 2024-05-10 3:12PM EDT | 2024-12-31 | 21.95 | 21.96 | 22.14 | -0.57 | -2.53% | 147 | 1,791 | 10.23% |
| SPY250117P00530000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 22.74 | 22.79 | 22.87 | -0.51 | -2.19% | 38 | 2,897 | 10.30% |
| SPY250321P00530000 | 2024-05-10 3:02PM EDT | 2025-03-21 | 25.24 | 25.14 | 25.34 | -0.54 | -2.09% | 71 | 3,378 | 10.51% |
| SPY250331P00530000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 25.05 | 25.41 | 25.67 | -1.46 | -5.51% | 4 | 16 | 10.52% |
| SPY250620P00530000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 28.38 | 28.23 | 28.50 | -0.56 | -1.94% | 43 | 5,956 | 10.71% |
| SPY250919P00530000 | 2024-05-07 2:30PM EDT | 2025-09-19 | 33.26 | 30.87 | 31.69 | 0.00 | - | - | 1 | 11.01% |
| SPY251219P00530000 | 2024-05-10 3:04PM EDT | 2025-12-19 | 33.86 | 33.56 | 34.27 | -0.83 | -2.39% | 83 | 3,638 | 11.10% |
| SPY260116P00530000 | 2024-05-10 2:02PM EDT | 2026-01-16 | 34.63 | 33.36 | 36.09 | -0.85 | -2.40% | 34 | 127 | 11.52% |
| SPY260618P00530000 | 2024-05-08 3:30PM EDT | 2026-06-18 | 40.29 | 36.36 | 40.30 | 0.00 | - | - | 1 | 11.71% |
| SPY261218P00530000 | 2024-05-10 3:37PM EDT | 2026-12-18 | 42.27 | 40.22 | 42.50 | -1.63 | -3.71% | 5 | 113 | 11.19% |
© 2024 Yahoo. All rights reserved.