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:580.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,066 | 25.00% |
| SPY240517C00580000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,293 | 12.50% |
| SPY240524C00580000 | 2024-05-08 10:02AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 280 | 12.50% |
| SPY240531C00580000 | 2024-05-08 10:18AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,869 | 12.50% |
| SPY240607C00580000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| SPY240614C00580000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| SPY240621C00580000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 16,949 | 6.25% |
| SPY240628C00580000 | 2024-05-07 4:00PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 5,861 | 6.25% |
| SPY240719C00580000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 2,547 | 6.25% |
| SPY240731C00580000 | 2024-05-08 2:03PM EDT | 2024-07-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 814 | 6.25% |
| SPY240816C00580000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 67 | 1,408 | 3.13% |
| SPY240830C00580000 | 2024-05-08 2:08PM EDT | 2024-08-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 3.13% |
| SPY240920C00580000 | 2024-05-08 2:00PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 4,415 | 3.13% |
| SPY240930C00580000 | 2024-05-08 3:59PM EDT | 2024-09-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 3.13% |
| SPY241031C00580000 | 2024-05-07 11:44AM EDT | 2024-10-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 432 | 498 | 3.13% |
| SPY241220C00580000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 33 | 2,568 | 3.13% |
| SPY241231C00580000 | 2024-05-08 4:10PM EDT | 2024-12-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 3.13% |
| SPY250117C00580000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 6.02 | 0.00 | 0.00 | 0.00 | - | 24 | 3,781 | 3.13% |
| SPY250321C00580000 | 2024-05-08 12:56PM EDT | 2025-03-21 | 9.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4,826 | 3.13% |
| SPY250331C00580000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 34 | 26 | 3.13% |
| SPY250620C00580000 | 2024-05-08 3:30PM EDT | 2025-06-20 | 15.09 | 0.00 | 0.00 | 0.00 | - | 20 | 6,018 | 1.56% |
| SPY250919C00580000 | 2024-05-08 10:55AM EDT | 2025-09-19 | 21.09 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 1.56% |
| SPY251219C00580000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 1.56% |
| SPY260116C00580000 | 2024-05-07 3:07PM EDT | 2026-01-16 | 28.26 | 0.00 | 0.00 | 0.00 | - | 25 | 218 | 1.56% |
| SPY261218C00580000 | 2024-05-08 1:56PM EDT | 2026-12-18 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,228 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 62.65 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| SPY240531P00580000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 62.64 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| SPY240621P00580000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 62.65 | 0.00 | 0.00 | 0.00 | - | 64 | 11 | 0.00% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 24.28% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 41.48% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 23.46% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 62.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 20.35% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 10.52% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 17.72% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 17.62% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.00% |
© 2024 Yahoo. All rights reserved.