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:590.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY240524C00590000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00590000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240607C00590000 | 2024-05-07 2:19PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00590000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240628C00590000 | 2024-05-08 11:45AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240719C00590000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240731C00590000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240816C00590000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240830C00590000 | 2024-05-08 3:02PM EDT | 2024-08-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPY240920C00590000 | 2024-05-08 3:19PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY240930C00590000 | 2024-05-06 2:27PM EDT | 2024-09-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241031C00590000 | 2024-05-08 12:13PM EDT | 2024-10-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220C00590000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241231C00590000 | 2024-05-08 2:55PM EDT | 2024-12-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00590000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 4.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250321C00590000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250620C00590000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 11.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250919C00590000 | 2024-05-08 2:23PM EDT | 2025-09-19 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 3.13% |
| SPY251219C00590000 | 2024-05-08 1:10PM EDT | 2025-12-19 | 22.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY260116C00590000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 24.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY261218C00590000 | 2024-05-07 12:38PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 17.41% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 11.22% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 11.48% |
| SPY260116P00590000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.