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:555.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,239 | 25.00% |
| SPY240517C00555000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,112 | 17,220 | 12.50% |
| SPY240524C00555000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 743 | 6.25% |
| SPY240531C00555000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 577 | 4,293 | 6.25% |
| SPY240607C00555000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 982 | 6.25% |
| SPY240614C00555000 | 2024-05-08 3:03PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 316 | 4,919 | 6.25% |
| SPY240621C00555000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 134 | 14,386 | 3.13% |
| SPY240628C00555000 | 2024-05-08 3:53PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 102 | 5,278 | 3.13% |
| SPY240719C00555000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 657 | 6,974 | 3.13% |
| SPY240731C00555000 | 2024-05-08 3:35PM EDT | 2024-07-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 3,498 | 3.13% |
| SPY240816C00555000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 2,072 | 3.13% |
| SPY240830C00555000 | 2024-05-08 10:39AM EDT | 2024-08-30 | 3.23 | 0.00 | 0.00 | 0.00 | - | 12 | 1,105 | 3.13% |
| SPY240920C00555000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 11 | 11,310 | 3.13% |
| SPY240930C00555000 | 2024-05-08 2:37PM EDT | 2024-09-30 | 4.88 | 0.00 | 0.00 | 0.00 | - | 118 | 1,577 | 3.13% |
| SPY241220C00555000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 45 | 11,569 | 1.56% |
| SPY241231C00555000 | 2024-05-08 3:27PM EDT | 2024-12-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 1.56% |
| SPY250117C00555000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 13.53 | 0.00 | 0.00 | 0.00 | - | 7 | 3,239 | 1.56% |
| SPY250321C00555000 | 2024-05-07 3:41PM EDT | 2025-03-21 | 18.78 | 0.00 | 0.00 | 0.00 | - | 8 | 2,249 | 1.56% |
| SPY250331C00555000 | 2024-05-07 10:39AM EDT | 2025-03-31 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| SPY250620C00555000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 8 | 4,849 | 1.56% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| SPY251219C00555000 | 2024-05-06 4:13PM EDT | 2025-12-19 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 1.56% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 41.01 | 0.00 | 0.00 | 0.00 | - | 20 | 191 | 1.56% |
| SPY261218C00555000 | 2024-05-08 2:04PM EDT | 2026-12-18 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240517P00555000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 38.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240524P00555000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 37.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240531P00555000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 37.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240607P00555000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 44.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 38.44 | 38.87 | 0.00 | - | 1 | 0 | 11.57% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 42.69 | 43.29 | 0.00 | - | 1 | 0 | 15.57% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 0.00 | 0.00 | 0.00 | - | 70 | 5 | 0.00% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00555000 | 2024-05-08 12:24PM EDT | 2024-12-20 | 39.63 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY241231P00555000 | 2024-05-08 1:21PM EDT | 2024-12-31 | 40.05 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 0.00 | 0.00 | 0.00 | - | 6 | 1,014 | 0.00% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 0.00% |
| SPY250919P00555000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 1 | 921 | 0.00% |
| SPY260116P00555000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 47.90 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,752 | 0.00% |
© 2024 Yahoo. All rights reserved.