SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:534.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00534000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,101 | 16.80% |
| SPY240513C00534000 | 2024-05-09 3:50PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 83 | 8.40% |
| SPY240514C00534000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 682 | 555 | 8.20% |
| SPY240515C00534000 | 2024-05-09 2:29PM EDT | 2024-05-15 | 0.07 | 0.07 | 0.08 | 0.00 | - | 50 | 49 | 9.23% |
| SPY240516C00534000 | 2024-05-09 2:57PM EDT | 2024-05-16 | 0.12 | 0.13 | 0.14 | 0.00 | - | 151 | 146 | 9.50% |
| SPY240517C00534000 | 2024-05-10 9:32AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 171 | 4,002 | 9.45% |
| SPY240520C00534000 | 2024-05-09 3:45PM EDT | 2024-05-20 | 0.19 | 0.29 | 0.30 | 0.00 | - | 126 | 121 | 8.96% |
| SPY240521C00534000 | 2024-05-09 1:42PM EDT | 2024-05-21 | 0.28 | 0.37 | 0.38 | 0.00 | - | 219 | 226 | 9.11% |
| SPY240522C00534000 | 2024-05-09 11:30AM EDT | 2024-05-22 | 0.46 | 0.56 | 0.58 | 0.00 | - | 35 | 35 | 9.84% |
| SPY240524C00534000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.85 | 0.88 | 0.89 | +0.15 | +21.43% | 25 | 1,459 | 10.49% |
| SPY240531C00534000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 1.24 | 1.38 | 1.40 | 0.00 | - | 1,107 | 1,665 | 10.19% |
| SPY240621C00534000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 3.87 | 3.88 | 3.91 | +0.42 | +12.17% | 1 | 2,401 | 11.68% |
| SPY240628C00534000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 4.00 | 4.35 | 4.39 | 0.00 | - | 153 | 288 | 11.54% |
| SPY240719C00534000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 5.93 | 6.60 | 6.63 | 0.00 | - | 131 | 1,005 | 12.35% |
| SPY240731C00534000 | 2024-05-09 4:06PM EDT | 2024-07-31 | 7.32 | 7.87 | 7.92 | 0.00 | - | 23 | 153 | 12.80% |
| SPY240830C00534000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 11.41 | 11.49 | 11.54 | +1.66 | +17.03% | 5 | 133 | 14.22% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 26.35 | 27.10 | 0.00 | - | - | 3 | 18.06% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 16.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 12.36 | 12.72 | 0.00 | - | 6 | 0 | 45.14% |
| SPY240513P00534000 | 2024-05-09 10:43AM EDT | 2024-05-13 | 15.15 | 11.93 | 12.41 | 0.00 | - | 2 | 1 | 20.31% |
| SPY240514P00534000 | 2024-05-09 12:45PM EDT | 2024-05-14 | 14.82 | 12.22 | 12.70 | 0.00 | - | 30 | - | 20.07% |
| SPY240517P00534000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 16.42 | 11.99 | 12.37 | 0.00 | - | 13 | 2 | 14.15% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 12.27 | 12.42 | 0.00 | - | 127 | 0 | 10.54% |
| SPY240531P00534000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 14.82 | 12.53 | 12.79 | 0.00 | - | 1 | 1 | 9.84% |
| SPY240621P00534000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 17.65 | 14.13 | 14.58 | 0.00 | - | 1 | 1 | 10.30% |
| SPY240628P00534000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 15.50 | 14.31 | 14.68 | 0.00 | - | 19 | 14 | 9.71% |
| SPY240719P00534000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 17.60 | 15.45 | 15.80 | 0.00 | - | 53 | 84 | 9.56% |
| SPY240731P00534000 | 2024-05-09 12:39PM EDT | 2024-07-31 | 18.14 | 16.06 | 16.48 | 0.00 | - | 1 | 1 | 9.61% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 19.05% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 13.60% |
© 2024 Yahoo. All rights reserved.