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:575.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517C00575000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
| SPY240524C00575000 | 2024-05-08 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00575000 | 2024-05-07 4:08PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| SPY240607C00575000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240614C00575000 | 2024-05-07 11:35AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240621C00575000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240628C00575000 | 2024-05-08 12:11PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 203 | 0 | 6.25% |
| SPY240719C00575000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240731C00575000 | 2024-05-08 10:12AM EDT | 2024-07-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240816C00575000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | -0.08 | -12.50% | 29 | 0 | 3.13% |
| SPY240830C00575000 | 2024-05-08 9:47AM EDT | 2024-08-30 | 0.82 | 0.00 | 0.00 | -0.21 | -20.39% | 14 | 0 | 3.13% |
| SPY240920C00575000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240930C00575000 | 2024-05-08 3:58PM EDT | 2024-09-30 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00575000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 5.87 | 0.00 | 0.00 | -0.03 | -0.51% | 7 | 0 | 3.13% |
| SPY241231C00575000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 6.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY250117C00575000 | 2024-05-08 12:50PM EDT | 2025-01-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00575000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 11.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250331C00575000 | 2024-05-03 10:46AM EDT | 2025-03-31 | 9.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250620C00575000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 17.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250919C00575000 | 2024-05-08 2:37PM EDT | 2025-09-19 | 22.96 | 0.00 | 0.00 | +4.53 | +24.58% | 108 | 0 | 1.56% |
| SPY251219C00575000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116C00575000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY261218C00575000 | 2024-05-06 1:29PM EDT | 2026-12-18 | 49.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00575000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 63.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 64.20% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 51.24% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 34.66% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 20.05% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 13.09% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00575000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 58.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.