SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:560.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 926 | 36.72% |
| SPY240515C00560000 | 2024-05-09 10:59AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 1,103 | 19.53% |
| SPY240517C00560000 | 2024-05-09 11:54AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | - | 1 | 8,867 | 18.36% |
| SPY240524C00560000 | 2024-05-09 12:06PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,175 | 1,173 | 14.45% |
| SPY240531C00560000 | 2024-05-09 9:57AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 9,825 | 12.45% |
| SPY240607C00560000 | 2024-05-09 10:32AM EDT | 2024-06-07 | 0.05 | 0.06 | 0.07 | 0.00 | - | 14 | 471 | 11.67% |
| SPY240614C00560000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 0.13 | 0.12 | 0.13 | 0.00 | - | 4 | 757 | 11.48% |
| SPY240621C00560000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.01 | +5.88% | 37 | 17,750 | 11.05% |
| SPY240628C00560000 | 2024-05-08 2:58PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.23 | 0.00 | - | 188 | 3,292 | 10.68% |
| SPY240719C00560000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 0.67 | 0.67 | 0.69 | +0.04 | +6.35% | 230 | 10,096 | 11.08% |
| SPY240731C00560000 | 2024-05-09 11:25AM EDT | 2024-07-31 | 1.12 | 1.05 | 1.08 | +0.15 | +15.46% | 74 | 4,305 | 11.37% |
| SPY240816C00560000 | 2024-05-09 11:11AM EDT | 2024-08-16 | 1.86 | 1.76 | 1.78 | +0.17 | +10.06% | 19 | 16,863 | 11.89% |
| SPY240830C00560000 | 2024-05-09 11:17AM EDT | 2024-08-30 | 2.56 | 2.46 | 2.50 | +0.15 | +6.22% | 14 | 1,087 | 12.32% |
| SPY240920C00560000 | 2024-05-09 11:43AM EDT | 2024-09-20 | 3.63 | 3.53 | 3.56 | +0.24 | +7.08% | 19 | 4,898 | 12.72% |
| SPY240930C00560000 | 2024-05-09 9:41AM EDT | 2024-09-30 | 3.61 | 3.90 | 3.94 | -0.12 | -3.22% | 4 | 1,524 | 12.72% |
| SPY241031C00560000 | 2024-05-09 12:01PM EDT | 2024-10-31 | 5.96 | 5.96 | 6.03 | +0.21 | +3.65% | 203 | 717 | 13.60% |
| SPY241220C00560000 | 2024-05-09 11:56AM EDT | 2024-12-20 | 10.19 | 10.18 | 10.23 | +0.39 | +3.98% | 14 | 9,994 | 15.22% |
| SPY241231C00560000 | 2024-05-09 11:29AM EDT | 2024-12-31 | 10.89 | 10.59 | 10.67 | +0.58 | +5.63% | 6 | 396 | 15.17% |
| SPY250117C00560000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 12.15 | 11.86 | 11.93 | +0.44 | +3.76% | 103 | 4,216 | 15.50% |
| SPY250321C00560000 | 2024-05-09 10:54AM EDT | 2025-03-21 | 17.12 | 16.75 | 16.86 | +0.95 | +5.88% | 4 | 4,085 | 16.72% |
| SPY250331C00560000 | 2024-05-09 11:00AM EDT | 2025-03-31 | 17.52 | 16.95 | 17.41 | +0.79 | +4.72% | 2 | 17 | 16.77% |
| SPY250620C00560000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 23.43 | 23.48 | 23.62 | 0.00 | - | 7 | 1,713 | 18.03% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 30.02 | 30.43 | 0.00 | - | 2 | 20 | 19.22% |
| SPY251219C00560000 | 2024-05-09 11:49AM EDT | 2025-12-19 | 36.73 | 36.31 | 36.88 | +0.72 | +2.00% | 20 | 2,269 | 20.17% |
| SPY260116C00560000 | 2024-05-07 3:14PM EDT | 2026-01-16 | 37.54 | 37.08 | 38.95 | 0.00 | - | 1 | 212 | 20.48% |
| SPY261218C00560000 | 2024-05-09 10:05AM EDT | 2026-12-18 | 58.50 | 56.50 | 59.50 | +0.51 | +0.88% | 1 | 167 | 22.65% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 41.30 | 41.55 | 0.00 | - | 3 | 0 | 54.49% |
| SPY240517P00560000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 43.09 | 41.26 | 41.51 | 0.00 | - | 54 | 5 | 27.10% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 41.29 | 41.53 | 0.00 | - | 7 | 0 | 17.15% |
| SPY240621P00560000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 42.77 | 41.20 | 41.62 | 0.00 | - | 29 | 0 | 12.96% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 41.21 | 41.58 | 0.00 | - | 2 | 0 | 11.83% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 41.24 | 41.61 | 0.00 | - | 2 | 0 | 10.11% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 41.21 | 41.61 | 0.00 | - | 1 | 0 | 8.59% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 41.14 | 41.61 | 0.00 | - | 1 | 0 | 8.05% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 41.18 | 41.71 | 0.00 | - | 5 | 1 | 7.72% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 41.20 | 41.61 | 0.00 | - | 5 | 0 | 7.15% |
| SPY241031P00560000 | 2024-04-29 11:35AM EDT | 2024-10-31 | 50.83 | 41.15 | 41.75 | 0.00 | - | - | 0 | 6.87% |
| SPY241220P00560000 | 2024-05-07 1:09PM EDT | 2024-12-20 | 43.50 | 41.87 | 42.47 | +0.82 | +1.92% | 2 | 6 | 7.30% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 41.95 | 42.58 | 0.00 | - | 1 | 16 | 7.28% |
| SPY250117P00560000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 42.50 | 42.12 | 42.98 | -0.85 | -1.96% | 18 | 137 | 7.53% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 43.20 | 44.18 | 0.00 | - | 10 | 10 | 7.87% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 43.34 | 44.44 | 0.00 | - | - | 1 | 7.97% |
| SPY250620P00560000 | 2024-05-08 1:56PM EDT | 2025-06-20 | 46.64 | 44.96 | 46.16 | 0.00 | - | 5 | 227 | 8.31% |
| SPY250919P00560000 | 2024-05-06 12:30PM EDT | 2025-09-19 | 50.43 | 46.82 | 48.39 | 0.00 | - | 6 | 4 | 8.75% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 48.75 | 50.41 | 0.00 | - | 5 | 1,702 | 9.00% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 49.10 | 51.29 | 0.00 | - | 5 | 19 | 9.19% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 54.07 | 58.50 | 0.00 | - | 1 | 250 | 9.83% |
© 2024 Yahoo. All rights reserved.