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:415.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00415000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 101.00 | 105.94 | 106.33 | 0.00 | - | 1 | 15 | 76.95% |
| SPY240524C00415000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 101.56 | 106.52 | 106.86 | 0.00 | - | 1 | 2 | 64.60% |
| SPY240531C00415000 | 2024-04-30 10:47AM EDT | 2024-05-31 | 96.52 | 106.86 | 107.23 | 0.00 | - | 1 | 264 | 56.35% |
| SPY240621C00415000 | 2024-05-10 4:05PM EDT | 2024-06-21 | 108.34 | 108.01 | 108.70 | +0.77 | +0.72% | 13 | 11,304 | 48.24% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 108.02 | 108.72 | 0.00 | - | 8 | 429 | 44.73% |
| SPY240719C00415000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 109.03 | 108.58 | 109.31 | +10.70 | +10.88% | 24 | 170 | 39.24% |
| SPY240731C00415000 | 2024-04-29 2:00PM EDT | 2024-07-31 | 100.19 | 109.32 | 110.15 | 0.00 | - | 16 | 14 | 38.44% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 110.71 | 111.49 | 0.00 | - | 2 | 344 | 38.03% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 111.80 | 112.73 | 0.00 | - | - | 203 | 37.84% |
| SPY240920C00415000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 104.05 | 113.13 | 114.05 | 0.00 | - | 1 | 1,073 | 36.78% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 113.14 | 114.22 | 0.00 | - | 2 | 51 | 35.72% |
| SPY241220C00415000 | 2024-05-09 3:04PM EDT | 2024-12-20 | 118.46 | 118.43 | 119.70 | 0.00 | - | 4 | 8,331 | 34.36% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 25.06% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 119.50 | 118.95 | 120.85 | +8.62 | +7.77% | 1 | 1,572 | 33.46% |
| SPY250321C00415000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 124.99 | 123.22 | 125.51 | +3.77 | +3.11% | 2 | 91 | 33.60% |
| SPY250331C00415000 | 2024-05-03 10:32AM EDT | 2025-03-31 | 114.99 | 123.26 | 125.85 | 0.00 | - | 8 | 5 | 33.34% |
| SPY250620C00415000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 130.23 | 128.29 | 130.98 | +6.33 | +5.11% | 1 | 39 | 33.19% |
| SPY250919C00415000 | 2024-05-08 9:34AM EDT | 2025-09-19 | 129.72 | 132.49 | 136.31 | 0.00 | - | - | 0 | 33.02% |
| SPY251219C00415000 | 2024-05-01 12:08PM EDT | 2025-12-19 | 122.80 | 136.92 | 140.80 | 0.00 | - | 1 | 1,325 | 32.64% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 137.48 | 141.36 | 0.00 | - | 1 | 103 | 32.17% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 30.20% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00415000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 5,376 | 55.47% |
| SPY240524P00415000 | 2024-05-10 9:56AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 1,205 | 42.77% |
| SPY240531P00415000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.07 | 0.00 | - | 378 | 17,516 | 37.11% |
| SPY240607P00415000 | 2024-05-09 4:05PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 698 | 33.01% |
| SPY240614P00415000 | 2024-05-08 10:53AM EDT | 2024-06-14 | 0.15 | 0.12 | 0.14 | 0.00 | - | - | 14 | 31.15% |
| SPY240621P00415000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 5 | 20,676 | 29.40% |
| SPY240628P00415000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 25 | 1,701 | 28.44% |
| SPY240719P00415000 | 2024-05-10 1:25PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17% | 3 | 5,405 | 26.05% |
| SPY240731P00415000 | 2024-05-10 12:31PM EDT | 2024-07-31 | 0.58 | 0.57 | 0.60 | -0.06 | -9.38% | 4 | 620 | 25.14% |
| SPY240816P00415000 | 2024-05-10 11:48AM EDT | 2024-08-16 | 0.78 | 0.77 | 0.79 | -0.03 | -3.70% | 2,751 | 3,546 | 24.11% |
| SPY240830P00415000 | 2024-05-10 3:34PM EDT | 2024-08-30 | 0.94 | 0.93 | 0.97 | -0.09 | -8.74% | 8 | 825 | 23.41% |
| SPY240920P00415000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 1.25 | 1.24 | 1.26 | -0.03 | -2.34% | 2,126 | 5,192 | 22.60% |
| SPY240930P00415000 | 2024-05-09 2:07PM EDT | 2024-09-30 | 1.45 | 1.37 | 1.39 | 0.00 | - | 3 | 377 | 22.24% |
| SPY241220P00415000 | 2024-05-10 2:43PM EDT | 2024-12-20 | 2.78 | 2.75 | 2.79 | -0.07 | -2.46% | 32 | 13,523 | 20.77% |
| SPY241231P00415000 | 2024-05-09 1:29PM EDT | 2024-12-31 | 3.00 | 2.91 | 2.96 | 0.00 | - | 20 | 100 | 20.58% |
| SPY250117P00415000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 3.22 | 3.21 | 3.26 | -0.05 | -1.53% | 16 | 3,604 | 20.37% |
| SPY250321P00415000 | 2024-05-10 2:35PM EDT | 2025-03-21 | 4.33 | 4.28 | 4.36 | -0.04 | -0.92% | 61 | 1,608 | 19.69% |
| SPY250331P00415000 | 2024-05-10 9:43AM EDT | 2025-03-31 | 4.43 | 4.44 | 4.53 | -0.07 | -1.56% | 1 | 65 | 19.60% |
| SPY250620P00415000 | 2024-05-10 3:45PM EDT | 2025-06-20 | 5.90 | 5.88 | 5.99 | -0.16 | -2.64% | 16 | 715 | 19.04% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 7.62 | 7.73 | 0.00 | - | 2 | 6 | 18.67% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 2025-12-19 | 9.11 | 9.16 | 9.35 | -2.57 | -22.00% | 5 | 983 | 18.32% |
| SPY260116P00415000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 10.50 | 9.57 | 9.79 | 0.00 | - | 4 | 238 | 18.19% |
| SPY260618P00415000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 12.46 | 10.65 | 13.24 | 0.00 | - | - | 295 | 18.23% |
| SPY261218P00415000 | 2024-05-10 12:10PM EDT | 2026-12-18 | 14.44 | 12.74 | 15.94 | -0.12 | -0.82% | 5 | 690 | 17.67% |
© 2024 Yahoo. All rights reserved.