SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 157.21 | 157.52 | 0.00 | - | 53 | 52 | 0.00% |
| SPY240517C00355000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 166.41 | 165.85 | 166.25 | +33.75 | +25.44% | 1 | 2 | 109.38% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 158.35 | 158.68 | 0.00 | - | 10 | 71 | 0.00% |
| SPY240621C00355000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 166.75 | 167.54 | 168.27 | 0.00 | - | 1 | 1,502 | 67.75% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 41.21% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 168.22 | 169.14 | 0.00 | - | 4 | 6 | 52.15% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 169.34 | 170.22 | 0.00 | - | 4 | 5 | 51.48% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 2024-08-30 | 169.63 | 170.18 | 171.24 | 0.00 | - | 2 | 18 | 50.77% |
| SPY240920C00355000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 169.24 | 171.25 | 172.30 | 0.00 | - | 200 | 640 | 50.25% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 171.18 | 172.43 | 0.00 | - | 2 | 23 | 48.74% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 171.46 | 172.66 | 0.00 | - | 2 | 1 | 46.39% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 165.90 | 174.98 | 176.51 | 0.00 | - | 3 | 1,803 | 45.03% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 174.88 | 176.69 | 0.00 | - | 2 | 16 | 44.21% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 42.49% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 37.59% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 181.75 | 185.04 | 0.00 | - | 3 | 8 | 41.20% |
| SPY251219C00355000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 174.00 | 187.98 | 191.86 | 0.00 | - | 1 | 42 | 38.77% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 188.28 | 192.16 | 0.00 | - | 2 | 8 | 38.07% |
| SPY261218C00355000 | 2024-04-30 12:03PM EDT | 2026-12-18 | 190.24 | 199.00 | 204.00 | 0.00 | - | 20 | 3 | 36.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00355000 | 2024-05-09 12:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.41 | 0.00 | - | 2 | 433 | 366.80% |
| SPY240517P00355000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 83,484 | 50.00% |
| SPY240531P00355000 | 2024-05-10 11:16AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 369 | 50,688 | 52.73% |
| SPY240607P00355000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5,000 | 111 | 48.05% |
| SPY240614P00355000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 241 | 2 | 44.92% |
| SPY240621P00355000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,053 | 107,705 | 42.29% |
| SPY240628P00355000 | 2024-05-08 3:18PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.11 | 0.00 | - | 15 | 898 | 40.63% |
| SPY240719P00355000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1,013 | 1,899 | 36.77% |
| SPY240731P00355000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 1 | 88 | 35.11% |
| SPY240816P00355000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.36 | 0.00 | - | 3 | 1,270 | 33.40% |
| SPY240830P00355000 | 2024-05-10 9:36AM EDT | 2024-08-30 | 0.42 | 0.42 | 0.44 | -0.01 | -2.33% | 33 | 369 | 32.15% |
| SPY240920P00355000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.58 | 0.00 | - | 200 | 4,394 | 30.75% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 2024-09-30 | 0.90 | 0.62 | 0.64 | 0.00 | - | 6 | 592 | 30.12% |
| SPY241220P00355000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 1.36 | 1.33 | 1.36 | 0.00 | - | 5 | 9,259 | 27.34% |
| SPY241231P00355000 | 2024-05-07 11:23AM EDT | 2024-12-31 | 1.48 | 1.40 | 1.45 | 0.00 | - | 20 | 144 | 27.01% |
| SPY250117P00355000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 1.56 | 1.56 | 1.60 | -0.11 | -6.59% | 2 | 1,233 | 26.58% |
| SPY250321P00355000 | 2024-05-10 4:02PM EDT | 2025-03-21 | 2.13 | 2.09 | 2.15 | 0.00 | - | 14 | 735 | 25.21% |
| SPY250620P00355000 | 2024-05-10 11:33AM EDT | 2025-06-20 | 2.95 | 2.90 | 2.97 | 0.00 | - | 15 | 9,998 | 23.80% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 2025-09-19 | 5.49 | 3.81 | 3.92 | 0.00 | - | - | 1 | 22.94% |
| SPY251219P00355000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 5.70 | 4.71 | 4.85 | 0.00 | - | 1 | 3,485 | 22.23% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 5.94 | 4.96 | 5.12 | 0.00 | - | 8 | 16 | 22.03% |
| SPY261218P00355000 | 2024-05-08 10:08AM EDT | 2026-12-18 | 7.90 | 6.59 | 9.22 | -0.09 | -1.13% | 1 | 859 | 20.92% |
© 2024 Yahoo. All rights reserved.