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:585.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 53.13% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 26.56% |
| SPY240524C00585000 | 2024-05-08 1:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 572 | 21.09% |
| SPY240531C00585000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 1,991 | 17.68% |
| SPY240607C00585000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 20 | 15.43% |
| SPY240621C00585000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 101 | 6,876 | 13.72% |
| SPY240628C00585000 | 2024-05-06 11:49AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 1,699 | 13.09% |
| SPY240719C00585000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | 0.00 | - | 42 | 3,896 | 11.77% |
| SPY240731C00585000 | 2024-05-08 1:05PM EDT | 2024-07-31 | 0.15 | 0.12 | 0.14 | -0.05 | -25.00% | 16 | 286 | 11.55% |
| SPY240816C00585000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.26 | -0.04 | -12.90% | 16 | 537 | 11.59% |
| SPY240830C00585000 | 2024-05-06 3:05PM EDT | 2024-08-30 | 0.47 | 0.42 | 0.43 | 0.00 | - | 9 | 66 | 11.77% |
| SPY240920C00585000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 0.76 | 0.72 | 0.74 | -0.07 | -8.43% | 8 | 2,930 | 11.95% |
| SPY240930C00585000 | 2024-05-07 1:56PM EDT | 2024-09-30 | 0.99 | 0.84 | 0.87 | 0.00 | - | 17 | 215 | 11.91% |
| SPY241220C00585000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 3.79 | 3.83 | 3.90 | -0.25 | -6.19% | 2 | 1,768 | 13.88% |
| SPY241231C00585000 | 2024-05-08 10:45AM EDT | 2024-12-31 | 4.25 | 4.05 | 4.19 | -0.08 | -1.85% | 12 | 228 | 13.86% |
| SPY250117C00585000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 5.00 | 4.85 | 4.98 | -0.08 | -1.57% | 22 | 1,976 | 14.16% |
| SPY250321C00585000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 8.26 | 8.10 | 8.25 | -0.12 | -1.43% | 5 | 3,709 | 15.19% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 8.23 | 8.78 | 0.00 | - | 35 | 60 | 15.33% |
| SPY250620C00585000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 13.40 | 13.16 | 13.39 | -0.60 | -4.29% | 3 | 697 | 16.41% |
| SPY250919C00585000 | 2024-05-07 3:25PM EDT | 2025-09-19 | 19.15 | 18.50 | 19.29 | 0.00 | - | 16 | 373 | 17.69% |
| SPY251219C00585000 | 2024-05-07 4:13PM EDT | 2025-12-19 | 24.84 | 24.29 | 25.02 | 0.00 | - | 2 | 3,097 | 18.68% |
| SPY260116C00585000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 26.66 | 25.14 | 26.94 | 0.00 | - | 2 | 157 | 19.02% |
| SPY261218C00585000 | 2024-05-07 10:08AM EDT | 2026-12-18 | 46.20 | 44.00 | 48.27 | 0.00 | - | 1 | 58 | 21.93% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00585000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 67.67 | 67.97 | 68.24 | -1.59 | -2.30% | 2 | 0 | 41.94% |
| SPY240531P00585000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 67.66 | 67.97 | 68.25 | -12.21 | -15.29% | 2 | 0 | 26.37% |
| SPY240621P00585000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 67.67 | 67.86 | 68.33 | -1.60 | -2.31% | 11 | 0 | 19.64% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 67.84 | 68.36 | 0.00 | - | 2 | 0 | 14.39% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 67.82 | 68.38 | 0.00 | - | 3 | 0 | 12.45% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 20.17% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 67.72 | 68.48 | 0.00 | - | 1 | 0 | 9.15% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 15.97% |
| SPY261218P00585000 | 2024-04-15 3:28PM EDT | 2026-12-18 | 83.60 | 69.59 | 74.50 | 0.00 | - | 2 | 1,441 | 8.15% |
© 2024 Yahoo. All rights reserved.