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:545.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240517C00545000 | 2024-05-08 4:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPY240524C00545000 | 2024-05-08 4:09PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY240531C00545000 | 2024-05-08 4:04PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| SPY240607C00545000 | 2024-05-08 4:01PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| SPY240614C00545000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| SPY240621C00545000 | 2024-05-08 4:06PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 3.13% |
| SPY240628C00545000 | 2024-05-08 3:50PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240719C00545000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 3.13% |
| SPY240731C00545000 | 2024-05-08 2:32PM EDT | 2024-07-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| SPY240816C00545000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY240830C00545000 | 2024-05-08 12:10PM EDT | 2024-08-30 | 5.69 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| SPY240920C00545000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| SPY240930C00545000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241018C00545000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 9.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SPY241220C00545000 | 2024-05-08 3:41PM EDT | 2024-12-20 | 15.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241231C00545000 | 2024-05-08 1:41PM EDT | 2024-12-31 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250117C00545000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 17.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250321C00545000 | 2024-05-08 12:54PM EDT | 2025-03-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPY250620C00545000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 30.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY251219C00545000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 44.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY261218C00545000 | 2024-05-08 4:03PM EDT | 2026-12-18 | 66.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 97.06% |
| SPY240517P00545000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 29.00% |
| SPY240614P00545000 | 2024-05-02 4:04PM EDT | 2024-06-14 | 39.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00545000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00545000 | 2024-05-07 11:14AM EDT | 2024-07-31 | 27.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00545000 | 2024-05-07 12:41PM EDT | 2024-08-30 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00545000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00545000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00545000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 31.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231P00545000 | 2024-05-06 3:26PM EDT | 2024-12-31 | 33.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 38.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00545000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 34.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00545000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 37.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250919P00545000 | 2024-05-08 11:33AM EDT | 2025-09-19 | 39.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00545000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 42.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00545000 | 2024-05-08 2:11PM EDT | 2026-01-16 | 42.88 | 0.00 | 0.00 | 0.00 | - | 5,345 | 0 | 0.00% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.