SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:570.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 44.53% |
| SPY240517C00570000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,102 | 8,338 | 21.09% |
| SPY240524C00570000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 3,652 | 16.90% |
| SPY240531C00570000 | 2024-05-08 10:18AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 7,172 | 14.75% |
| SPY240607C00570000 | 2024-05-08 1:18PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 247 | 13.28% |
| SPY240614C00570000 | 2024-05-08 1:27PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 10 | 12.55% |
| SPY240621C00570000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 17 | 7,900 | 11.72% |
| SPY240628C00570000 | 2024-05-08 1:22PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | 0.00 | - | 20 | 2,354 | 11.26% |
| SPY240719C00570000 | 2024-05-08 3:29PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | 0.00 | - | 45 | 5,626 | 11.06% |
| SPY240731C00570000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 0.41 | 0.43 | 0.44 | -0.03 | -6.82% | 1 | 2,788 | 11.22% |
| SPY240816C00570000 | 2024-05-08 3:24PM EDT | 2024-08-16 | 0.81 | 0.79 | 0.80 | 0.00 | - | 242 | 1,816 | 11.57% |
| SPY240830C00570000 | 2024-05-07 10:57AM EDT | 2024-08-30 | 1.46 | 1.20 | 1.22 | 0.00 | - | 12 | 1,703 | 11.91% |
| SPY240920C00570000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 1.89 | 1.88 | 1.90 | -0.05 | -2.58% | 100 | 9,444 | 12.24% |
| SPY240930C00570000 | 2024-05-08 1:34PM EDT | 2024-09-30 | 2.10 | 2.13 | 2.17 | 0.00 | - | 114 | 935 | 12.25% |
| SPY241031C00570000 | 2024-05-08 3:47PM EDT | 2024-10-31 | 3.70 | 3.62 | 3.68 | 0.00 | - | 4 | 17 | 13.05% |
| SPY241220C00570000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 6.85 | 6.99 | 7.04 | -0.17 | -2.42% | 1 | 9,360 | 14.57% |
| SPY241231C00570000 | 2024-05-07 3:59PM EDT | 2024-12-31 | 7.45 | 7.35 | 7.42 | 0.00 | - | 14 | 9,983 | 14.54% |
| SPY250117C00570000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 8.48 | 8.42 | 8.49 | 0.00 | - | 2 | 3,968 | 14.85% |
| SPY250321C00570000 | 2024-05-09 9:55AM EDT | 2025-03-21 | 12.65 | 12.72 | 12.81 | -0.02 | -0.16% | 21 | 5,072 | 16.04% |
| SPY250331C00570000 | 2024-05-06 11:12AM EDT | 2025-03-31 | 12.30 | 13.05 | 13.23 | 0.00 | - | 152 | 365 | 16.04% |
| SPY250620C00570000 | 2024-05-08 4:00PM EDT | 2025-06-20 | 18.80 | 18.85 | 19.01 | 0.00 | - | 48 | 1,739 | 17.34% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 25.04 | 25.43 | 0.00 | - | 2 | 16 | 18.54% |
| SPY251219C00570000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 30.28 | 31.10 | 31.61 | 0.00 | - | 5 | 511 | 19.50% |
| SPY260116C00570000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 29.81 | 31.90 | 33.73 | 0.00 | - | 9 | 513 | 19.87% |
| SPY261218C00570000 | 2024-05-08 3:57PM EDT | 2026-12-18 | 53.50 | 51.50 | 55.93 | 0.00 | - | 9 | 86 | 22.72% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 52.60 | 51.75 | 52.09 | 0.00 | - | 1 | 0 | 24.90% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 62.75% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 51.87 | 52.31 | 0.00 | - | 4 | 0 | 14.28% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 14.67% |
| SPY240731P00570000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 52.58 | 51.58 | 52.16 | 0.00 | - | 1 | 5 | 9.24% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 51.60 | 52.16 | 0.00 | - | 4 | 0 | 8.50% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 51.61 | 52.18 | 0.00 | - | 1 | 0 | 8.13% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 51.71 | 52.35 | 0.00 | - | 100 | 0 | 8.41% |
| SPY240930P00570000 | 2024-05-08 4:07PM EDT | 2024-09-30 | 53.10 | 51.71 | 52.43 | 0.00 | - | 720 | 50 | 8.44% |
| SPY241220P00570000 | 2024-05-07 12:33PM EDT | 2024-12-20 | 51.97 | 51.52 | 52.30 | 0.00 | - | 6 | 7 | 6.37% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 51.48 | 52.37 | 0.00 | - | 1 | 0 | 6.46% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 51.55 | 52.74 | 0.00 | - | 10 | 3 | 7.14% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 51.79 | 53.09 | 0.00 | - | 1 | 1 | 6.97% |
| SPY250620P00570000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 54.00 | 52.54 | 53.97 | 0.00 | - | 2 | 8 | 7.13% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 54.01 | 55.84 | 0.00 | - | - | 0 | 7.88% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 55.23 | 57.50 | 0.00 | - | 3 | 232 | 8.22% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 7.49% |
| SPY261218P00570000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 62.44 | 59.50 | 64.50 | 0.00 | - | 6 | 156 | 9.17% |
© 2024 Yahoo. All rights reserved.