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:550.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00550000 | 2024-05-08 4:02PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 988 | 25.00% |
| SPY240510C00550000 | 2024-05-08 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,104 | 12.50% |
| SPY240513C00550000 | 2024-05-07 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 605 | 12.50% |
| SPY240515C00550000 | 2024-05-08 3:57PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 322 | 12.50% |
| SPY240516C00550000 | 2024-05-07 10:20AM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| SPY240517C00550000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 14,133 | 6.25% |
| SPY240524C00550000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 1,094 | 6.25% |
| SPY240531C00550000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 287 | 5,195 | 6.25% |
| SPY240607C00550000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 1,531 | 6.25% |
| SPY240614C00550000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 268 | 431 | 3.13% |
| SPY240621C00550000 | 2024-05-08 4:01PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 243 | 23,541 | 3.13% |
| SPY240628C00550000 | 2024-05-08 3:31PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 267 | 7,861 | 3.13% |
| SPY240719C00550000 | 2024-05-08 4:14PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 697 | 9,920 | 3.13% |
| SPY240731C00550000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 2.23 | 0.00 | 0.00 | 0.00 | - | 40 | 894 | 3.13% |
| SPY240816C00550000 | 2024-05-08 3:30PM EDT | 2024-08-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5,084 | 12,690 | 3.13% |
| SPY240830C00550000 | 2024-05-08 3:25PM EDT | 2024-08-30 | 4.34 | 0.00 | 0.00 | 0.00 | - | 24 | 2,259 | 3.13% |
| SPY240920C00550000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 100 | 12,897 | 1.56% |
| SPY240930C00550000 | 2024-05-08 2:55PM EDT | 2024-09-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,349 | 1.56% |
| SPY241018C00550000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 118 | 8,041 | 1.56% |
| SPY241031C00550000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 8.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,190 | 1.56% |
| SPY241220C00550000 | 2024-05-08 4:01PM EDT | 2024-12-20 | 13.62 | 0.00 | 0.00 | 0.00 | - | 5,090 | 10,402 | 1.56% |
| SPY241231C00550000 | 2024-05-08 4:13PM EDT | 2024-12-31 | 13.99 | 0.00 | 0.00 | 0.00 | - | 25 | 1,097 | 1.56% |
| SPY250117C00550000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 15.31 | 0.00 | 0.00 | 0.00 | - | 24 | 16,185 | 1.56% |
| SPY250321C00550000 | 2024-05-08 9:41AM EDT | 2025-03-21 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5,233 | 1.56% |
| SPY250331C00550000 | 2024-05-08 3:47PM EDT | 2025-03-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 1.56% |
| SPY250620C00550000 | 2024-05-08 2:13PM EDT | 2025-06-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4,355 | 1.56% |
| SPY250919C00550000 | 2024-05-08 2:18PM EDT | 2025-09-19 | 34.89 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 1.56% |
| SPY251219C00550000 | 2024-05-08 4:04PM EDT | 2025-12-19 | 40.47 | 0.00 | 0.00 | 0.00 | - | 6 | 2,200 | 0.78% |
| SPY260116C00550000 | 2024-05-06 12:04PM EDT | 2026-01-16 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.78% |
| SPY261218C00550000 | 2024-05-08 2:30PM EDT | 2026-12-18 | 63.50 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00550000 | 2024-05-08 3:10PM EDT | 2024-05-10 | 32.92 | 0.00 | 0.00 | 0.00 | - | 40 | 8 | 0.00% |
| SPY240515P00550000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240517P00550000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607P00550000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 33.14 | 0.00 | 0.00 | 0.00 | - | 48 | 5 | 0.00% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240628P00550000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 35.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240719P00550000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY240731P00550000 | 2024-05-07 12:25PM EDT | 2024-07-31 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00550000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 34.72 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPY240920P00550000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| SPY240930P00550000 | 2024-05-08 12:13PM EDT | 2024-09-30 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY241031P00550000 | 2024-05-06 9:37AM EDT | 2024-10-31 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY241220P00550000 | 2024-05-08 3:21PM EDT | 2024-12-20 | 35.26 | 0.00 | 0.00 | 0.00 | - | 20 | 3,720 | 0.00% |
| SPY241231P00550000 | 2024-05-08 1:21PM EDT | 2024-12-31 | 36.16 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 0.00% |
| SPY250117P00550000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 38.28 | 0.00 | 0.00 | 0.00 | - | 11 | 227 | 0.00% |
| SPY250321P00550000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 37.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6,233 | 0.00% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250620P00550000 | 2024-05-08 11:36AM EDT | 2025-06-20 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.00% |
| SPY250919P00550000 | 2024-05-08 12:00PM EDT | 2025-09-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| SPY251219P00550000 | 2024-05-06 2:14PM EDT | 2025-12-19 | 45.93 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 0.00% |
| SPY260116P00550000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 49.25 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| SPY261218P00550000 | 2024-05-07 11:07AM EDT | 2026-12-18 | 52.43 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.