SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:532.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00532000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,164 | 6.25% |
| SPY240513C00532000 | 2024-05-09 10:41AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 3.13% |
| SPY240514C00532000 | 2024-05-09 12:00PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 126 | 3.13% |
| SPY240515C00532000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 63 | 57 | 3.13% |
| SPY240516C00532000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 769 | 585 | 3.13% |
| SPY240517C00532000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,358 | 7,755 | 3.13% |
| SPY240520C00532000 | 2024-05-09 3:45PM EDT | 2024-05-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 143 | 125 | 3.13% |
| SPY240521C00532000 | 2024-05-09 12:54PM EDT | 2024-05-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 3.13% |
| SPY240522C00532000 | 2024-05-09 2:52PM EDT | 2024-05-22 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 3.13% |
| SPY240524C00532000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,583 | 2,467 | 3.13% |
| SPY240531C00532000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 497 | 2,178 | 1.56% |
| SPY240621C00532000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 4.21 | 0.00 | 0.00 | 0.00 | - | 527 | 2,857 | 1.56% |
| SPY240628C00532000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 4.46 | 0.00 | 0.00 | 0.00 | - | 98 | 438 | 1.56% |
| SPY240719C00532000 | 2024-05-09 1:54PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 71 | 756 | 0.78% |
| SPY240731C00532000 | 2024-05-09 3:45PM EDT | 2024-07-31 | 7.92 | 0.00 | 0.00 | 0.00 | - | 75 | 6,509 | 0.78% |
| SPY240830C00532000 | 2024-05-06 9:52AM EDT | 2024-08-30 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.78% |
| SPY241031C00532000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 15.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 2025-03-31 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00532000 | 2024-05-07 9:34AM EDT | 2024-05-10 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00532000 | 2024-05-09 10:47AM EDT | 2024-05-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00532000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240621P00532000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240628P00532000 | 2024-05-09 10:46AM EDT | 2024-06-28 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719P00532000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,208 | 0.00% |
| SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 0.00% |
| SPY241031P00532000 | 2024-05-06 11:28AM EDT | 2024-10-31 | 24.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241129P00532000 | 2024-05-06 1:10PM EDT | 2024-11-29 | 25.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250331P00532000 | 2024-05-09 1:34PM EDT | 2025-03-31 | 27.20 | 0.00 | 0.00 | 0.00 | - | 178 | 173 | 0.00% |
© 2024 Yahoo. All rights reserved.