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:600.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| SPY240517C00600000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,023 | 25.00% |
| SPY240524C00600000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SPY240531C00600000 | 2024-05-08 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,472 | 12.50% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPY240614C00600000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 49 | 12.50% |
| SPY240621C00600000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 69,016 | 6.25% |
| SPY240628C00600000 | 2024-05-08 12:28PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 5,802 | 6.25% |
| SPY240719C00600000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 16,979 | 6.25% |
| SPY240731C00600000 | 2024-05-08 2:43PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 2,237 | 6.25% |
| SPY240816C00600000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 14,291 | 6.25% |
| SPY240830C00600000 | 2024-05-08 2:49PM EDT | 2024-08-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 2,982 | 6.25% |
| SPY240920C00600000 | 2024-05-08 4:00PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 60,780 | 6.25% |
| SPY240930C00600000 | 2024-05-08 3:34PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 55 | 6,252 | 6.25% |
| SPY241031C00600000 | 2024-05-08 3:00PM EDT | 2024-10-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 3.13% |
| SPY241220C00600000 | 2024-05-08 1:29PM EDT | 2024-12-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 21,781 | 3.13% |
| SPY241231C00600000 | 2024-05-08 4:13PM EDT | 2024-12-31 | 2.24 | 0.00 | 0.00 | 0.00 | - | 76 | 1,898 | 3.13% |
| SPY250117C00600000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 190 | 5,807 | 3.13% |
| SPY250321C00600000 | 2024-05-08 10:25AM EDT | 2025-03-21 | 5.13 | 0.00 | 0.00 | 0.00 | - | 9 | 4,783 | 3.13% |
| SPY250331C00600000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| SPY250620C00600000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 2,728 | 3.13% |
| SPY250919C00600000 | 2024-05-08 3:27PM EDT | 2025-09-19 | 14.12 | 0.00 | 0.00 | 0.00 | - | 912 | 3,308 | 3.13% |
| SPY251219C00600000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,930 | 3.13% |
| SPY260116C00600000 | 2024-05-08 1:21PM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 16 | 1,411 | 3.13% |
| SPY261218C00600000 | 2024-05-08 11:43AM EDT | 2026-12-18 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,047 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 153.81% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 96.21% |
| SPY240621P00600000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 82.38 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 23.77% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 85.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 12.43% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00600000 | 2024-05-08 12:35PM EDT | 2026-01-16 | 83.70 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| SPY261218P00600000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 83.96 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.