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:538.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00538000 | 2024-05-09 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240515C00538000 | 2024-05-09 2:56PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | - | 6.25% |
| SPY240516C00538000 | 2024-05-09 3:52PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | - | 6.25% |
| SPY240517C00538000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| SPY240520C00538000 | 2024-05-09 2:50PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | - | 3.13% |
| SPY240521C00538000 | 2024-05-09 4:14PM EDT | 2024-05-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY240522C00538000 | 2024-05-09 3:11PM EDT | 2024-05-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| SPY240524C00538000 | 2024-05-09 4:01PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY240531C00538000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SPY240621C00538000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| SPY240628C00538000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 2.67 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| SPY240719C00538000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| SPY240731C00538000 | 2024-05-09 3:59PM EDT | 2024-07-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 23.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240513P00538000 | 2024-05-09 10:54AM EDT | 2024-05-13 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240517P00538000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 34.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00538000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 26.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00538000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628P00538000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 19.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 33.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00538000 | 2024-04-30 11:55AM EDT | 2025-03-31 | 38.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.