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:540.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00540000 | 2024-05-08 3:17PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240510C00540000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| SPY240513C00540000 | 2024-05-08 3:05PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| SPY240515C00540000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY240516C00540000 | 2024-05-08 4:01PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SPY240517C00540000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| SPY240524C00540000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| SPY240531C00540000 | 2024-05-08 4:00PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| SPY240607C00540000 | 2024-05-08 4:07PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 3.13% |
| SPY240614C00540000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY240621C00540000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 3.13% |
| SPY240628C00540000 | 2024-05-08 4:08PM EDT | 2024-06-28 | 1.83 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| SPY240719C00540000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| SPY240731C00540000 | 2024-05-08 4:09PM EDT | 2024-07-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| SPY240816C00540000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| SPY240830C00540000 | 2024-05-08 3:05PM EDT | 2024-08-30 | 7.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY240920C00540000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPY240930C00540000 | 2024-05-08 4:08PM EDT | 2024-09-30 | 9.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY241018C00540000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 11.76 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 1.56% |
| SPY241031C00540000 | 2024-05-07 10:27AM EDT | 2024-10-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241220C00540000 | 2024-05-08 3:18PM EDT | 2024-12-20 | 18.12 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| SPY241231C00540000 | 2024-05-08 10:01AM EDT | 2024-12-31 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250117C00540000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 20.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPY250321C00540000 | 2024-05-08 4:01PM EDT | 2025-03-21 | 25.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY250331C00540000 | 2024-05-06 10:47AM EDT | 2025-03-31 | 25.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SPY250620C00540000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 33.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| SPY250919C00540000 | 2024-05-08 10:06AM EDT | 2025-09-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY251219C00540000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 47.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY260116C00540000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 44.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY261218C00540000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 69.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00540000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00540000 | 2024-05-08 4:07PM EDT | 2024-05-17 | 23.11 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| SPY240524P00540000 | 2024-05-08 3:25PM EDT | 2024-05-24 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-08 3:24PM EDT | 2024-05-31 | 22.71 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 0.00% |
| SPY240607P00540000 | 2024-05-08 4:00PM EDT | 2024-06-07 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5,192 | 0 | 0.00% |
| SPY240614P00540000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 21.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621P00540000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00540000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00540000 | 2024-05-08 10:08AM EDT | 2024-07-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00540000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 23.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830P00540000 | 2024-05-06 3:49PM EDT | 2024-08-30 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00540000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 25.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240930P00540000 | 2024-05-01 2:27PM EDT | 2024-09-30 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018P00540000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY241031P00540000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00540000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 28.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231P00540000 | 2024-05-07 10:37AM EDT | 2024-12-31 | 29.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250117P00540000 | 2024-05-08 4:14PM EDT | 2025-01-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY250321P00540000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00540000 | 2024-05-07 1:01PM EDT | 2025-03-31 | 31.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620P00540000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 34.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250919P00540000 | 2024-05-07 2:30PM EDT | 2025-09-19 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00540000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 40.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY260116P00540000 | 2024-05-08 11:32AM EDT | 2026-01-16 | 40.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.