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:537.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00537000 | 2024-05-09 1:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240513C00537000 | 2024-05-09 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | - | 6.25% |
| SPY240515C00537000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | - | 6.25% |
| SPY240516C00537000 | 2024-05-09 11:57AM EDT | 2024-05-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | - | 6.25% |
| SPY240517C00537000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY240520C00537000 | 2024-05-09 3:33PM EDT | 2024-05-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | - | 3.13% |
| SPY240521C00537000 | 2024-05-09 3:41PM EDT | 2024-05-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| SPY240524C00537000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| SPY240531C00537000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| SPY240621C00537000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 1.56% |
| SPY240628C00537000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY240719C00537000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| SPY240731C00537000 | 2024-05-02 2:19PM EDT | 2024-07-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 16.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00537000 | 2024-04-15 10:23AM EDT | 2024-05-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240520P00537000 | 2024-05-09 2:52PM EDT | 2024-05-20 | 17.09 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 37.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00537000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00537000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00537000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 18.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240719P00537000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.