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:565.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 160 | 41.41% |
| SPY240517C00565000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 11,402 | 21.09% |
| SPY240524C00565000 | 2024-05-08 1:31PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 102 | 3,690 | 15.82% |
| SPY240531C00565000 | 2024-05-08 4:00PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 1,404 | 13.67% |
| SPY240607C00565000 | 2024-05-07 1:35PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | 17 | 270 | 12.70% |
| SPY240614C00565000 | 2024-05-08 1:25PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 8 | 236 | 12.16% |
| SPY240621C00565000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 213 | 14,934 | 11.62% |
| SPY240628C00565000 | 2024-05-08 2:34PM EDT | 2024-06-28 | 0.14 | 0.12 | 0.13 | -0.03 | -17.65% | 177 | 1,911 | 11.06% |
| SPY240719C00565000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.41 | 0.37 | 0.39 | -0.07 | -14.58% | 23 | 4,879 | 11.12% |
| SPY240731C00565000 | 2024-05-08 3:25PM EDT | 2024-07-31 | 0.66 | 0.61 | 0.63 | -0.08 | -10.81% | 2 | 647 | 11.29% |
| SPY240816C00565000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 1.18 | 1.11 | 1.13 | -0.08 | -6.35% | 219 | 1,068 | 11.77% |
| SPY240830C00565000 | 2024-05-08 11:51AM EDT | 2024-08-30 | 1.71 | 1.57 | 1.69 | -0.15 | -8.06% | 14 | 842 | 12.20% |
| SPY240920C00565000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 2.60 | 2.47 | 2.53 | -0.10 | -3.70% | 529 | 4,560 | 12.56% |
| SPY240930C00565000 | 2024-05-08 1:12PM EDT | 2024-09-30 | 2.85 | 2.77 | 2.83 | -0.14 | -4.68% | 362 | 854 | 12.54% |
| SPY241220C00565000 | 2024-05-08 1:36PM EDT | 2024-12-20 | 8.16 | 8.22 | 8.31 | -0.41 | -4.78% | 215 | 9,758 | 14.94% |
| SPY241231C00565000 | 2024-05-08 1:28PM EDT | 2024-12-31 | 8.54 | 8.57 | 8.72 | -0.30 | -3.39% | 1 | 195 | 14.90% |
| SPY250117C00565000 | 2024-05-08 11:16AM EDT | 2025-01-17 | 9.84 | 9.66 | 9.89 | -0.36 | -3.53% | 23 | 1,583 | 15.24% |
| SPY250321C00565000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 14.69 | 14.31 | 14.45 | 0.00 | - | 26 | 5,289 | 16.42% |
| SPY250331C00565000 | 2024-05-08 12:26PM EDT | 2025-03-31 | 15.04 | 14.60 | 15.08 | -0.12 | -0.79% | 2 | 50 | 16.53% |
| SPY250620C00565000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 21.14 | 20.64 | 21.01 | +0.06 | +0.28% | 6 | 724 | 17.78% |
| SPY250919C00565000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 26.73 | 26.83 | 27.66 | -0.75 | -2.73% | 2 | 4 | 18.98% |
| SPY251219C00565000 | 2024-05-08 2:18PM EDT | 2025-12-19 | 33.55 | 33.13 | 33.91 | +0.75 | +2.29% | 19 | 607 | 19.92% |
| SPY260116C00565000 | 2024-05-08 10:43AM EDT | 2026-01-16 | 34.96 | 33.96 | 35.88 | -0.29 | -0.82% | 3 | 208 | 20.21% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 53.50 | 57.95 | +5.06 | +10.01% | 2 | 56 | 22.93% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 47.97 | 48.24 | 0.00 | - | - | 0 | 63.48% |
| SPY240517P00565000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 48.55 | 47.97 | 48.24 | 0.00 | - | 4 | 0 | 32.03% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 46.93% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 47.97 | 48.25 | 0.00 | - | 3 | 0 | 20.14% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 35.57% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 47.87 | 48.33 | 0.00 | - | 5 | 0 | 11.78% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 47.85 | 48.36 | 0.00 | - | 1 | 0 | 11.04% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 16.94% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 47.83 | 48.37 | 0.00 | - | 2 | 0 | 9.52% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 47.83 | 48.37 | 0.00 | - | 5 | 1 | 8.76% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 47.80 | 48.40 | 0.00 | - | 1 | 0 | 8.54% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 47.74 | 48.47 | 0.00 | - | 1 | 0 | 7.02% |
| SPY241231P00565000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 65.73 | 47.71 | 48.51 | 0.00 | - | 2 | 0 | 6.94% |
| SPY250117P00565000 | 2024-04-26 3:35PM EDT | 2025-01-17 | 55.07 | 47.61 | 48.66 | 0.00 | - | 50 | 1 | 6.98% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 48.27 | 49.37 | 0.00 | - | 1 | 1 | 7.22% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 48.34 | 49.55 | 0.00 | - | 8 | 4 | 7.31% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 49.55 | 50.91 | 0.00 | - | 1 | 14 | 7.74% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 52.66 | 54.71 | 0.00 | - | 4 | 271 | 8.59% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 53.04 | 55.43 | 0.00 | - | 8 | 4 | 8.75% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 57.50 | 62.50 | 0.00 | - | 1 | 23 | 9.59% |
© 2024 Yahoo. All rights reserved.