SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:535.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00535000 | 2024-05-08 3:51PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,290 | 12.50% |
| SPY240510C00535000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 10,374 | 12.50% |
| SPY240517C00535000 | 2024-05-08 4:01PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,452 | 23,650 | 6.25% |
| SPY240524C00535000 | 2024-05-08 4:10PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 426 | 1,704 | 3.13% |
| SPY240531C00535000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 328 | 5,556 | 3.13% |
| SPY240607C00535000 | 2024-05-08 4:07PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 846 | 3,322 | 3.13% |
| SPY240614C00535000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3,731 | 4,097 | 3.13% |
| SPY240621C00535000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 638 | 12,425 | 1.56% |
| SPY240628C00535000 | 2024-05-08 3:45PM EDT | 2024-06-28 | 3.04 | 0.00 | 0.00 | 0.00 | - | 60 | 8,795 | 1.56% |
| SPY240719C00535000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 360 | 12,396 | 1.56% |
| SPY240731C00535000 | 2024-05-08 3:53PM EDT | 2024-07-31 | 6.12 | 0.00 | 0.00 | 0.00 | - | 122 | 484 | 1.56% |
| SPY240816C00535000 | 2024-05-08 3:37PM EDT | 2024-08-16 | 7.84 | 0.00 | 0.00 | 0.00 | - | 80 | 12,059 | 1.56% |
| SPY240830C00535000 | 2024-05-07 10:38AM EDT | 2024-08-30 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 1.56% |
| SPY240920C00535000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 948 | 6,592 | 1.56% |
| SPY240930C00535000 | 2024-05-08 2:09PM EDT | 2024-09-30 | 11.82 | 0.00 | 0.00 | 0.00 | - | 12 | 1,208 | 1.56% |
| SPY241018C00535000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 14.03 | 0.00 | 0.00 | 0.00 | - | 93 | 381 | 1.56% |
| SPY241031C00535000 | 2024-05-07 3:19PM EDT | 2024-10-31 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| SPY241220C00535000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 57 | 9,722 | 0.78% |
| SPY241231C00535000 | 2024-05-08 1:41PM EDT | 2024-12-31 | 20.86 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 0.78% |
| SPY250117C00535000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 91 | 1,668 | 0.78% |
| SPY250321C00535000 | 2024-05-07 11:23AM EDT | 2025-03-21 | 29.43 | 0.00 | 0.00 | 0.00 | - | 5 | 4,249 | 0.78% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| SPY250620C00535000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 35.86 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.78% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| SPY251219C00535000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 49.51 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 0.78% |
| SPY260116C00535000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 49.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,968 | 0.78% |
| SPY261218C00535000 | 2024-05-06 11:14AM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,223 | 0.39% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00535000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240517P00535000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 17.69 | 0.00 | 0.00 | 0.00 | - | 35 | 1 | 0.00% |
| SPY240524P00535000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531P00535000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 18.14 | 0.00 | 0.00 | 0.00 | - | 41 | 5 | 0.00% |
| SPY240607P00535000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 17.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240614P00535000 | 2024-05-08 3:04PM EDT | 2024-06-14 | 18.29 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240621P00535000 | 2024-05-08 4:08PM EDT | 2024-06-21 | 18.53 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| SPY240628P00535000 | 2024-05-08 12:25PM EDT | 2024-06-28 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY240719P00535000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 19.23 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| SPY240731P00535000 | 2024-05-02 9:34AM EDT | 2024-07-31 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240816P00535000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 20.83 | 0.00 | 0.00 | 0.00 | - | 6 | 1,201 | 0.00% |
| SPY240830P00535000 | 2024-05-07 9:47AM EDT | 2024-08-30 | 21.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,435 | 0.00% |
| SPY240920P00535000 | 2024-05-08 2:21PM EDT | 2024-09-20 | 22.02 | 0.00 | 0.00 | 0.00 | - | 9 | 798 | 0.00% |
| SPY240930P00535000 | 2024-05-07 11:25AM EDT | 2024-09-30 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,868 | 0.00% |
| SPY241031P00535000 | 2024-05-03 12:05PM EDT | 2024-10-31 | 28.12 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| SPY241220P00535000 | 2024-05-07 10:32AM EDT | 2024-12-20 | 26.29 | 0.00 | 0.00 | 0.00 | - | 2 | 8,437 | 0.00% |
| SPY241231P00535000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 30.92 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 0.00% |
| SPY250117P00535000 | 2024-05-07 12:44PM EDT | 2025-01-17 | 26.96 | 0.00 | 0.00 | 0.00 | - | 5 | 1,132 | 0.00% |
| SPY250321P00535000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 29.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,565 | 0.00% |
| SPY250620P00535000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 32.21 | 0.00 | 0.00 | 0.00 | - | 18 | 988 | 0.00% |
| SPY250919P00535000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 35.53 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPY251219P00535000 | 2024-05-08 2:19PM EDT | 2025-12-19 | 37.58 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 0.00% |
| SPY260116P00535000 | 2024-05-08 3:33PM EDT | 2026-01-16 | 38.22 | 0.00 | 0.00 | 0.00 | - | 24 | 836 | 0.00% |
| SPY261218P00535000 | 2024-05-07 11:36AM EDT | 2026-12-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.