SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00425000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 94.78 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SPY240517C00425000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 95.24 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00425000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 94.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240621C00425000 | 2024-05-09 11:31AM EDT | 2024-06-21 | 97.22 | 0.00 | 0.00 | 0.00 | - | 3 | 13,064 | 0.00% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 0.00% |
| SPY240731C00425000 | 2024-05-08 10:21AM EDT | 2024-07-31 | 96.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPY240816C00425000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00425000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 102.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 0.00% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| SPY241220C00425000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 108.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9,649 | 0.00% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00425000 | 2024-05-09 2:47PM EDT | 2025-01-17 | 109.93 | 0.00 | 0.00 | 0.00 | - | 4 | 2,434 | 0.00% |
| SPY250321C00425000 | 2024-05-09 2:47PM EDT | 2025-03-21 | 114.44 | 0.00 | 0.00 | 0.00 | - | 4 | 2,206 | 0.00% |
| SPY250331C00425000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 112.24 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250620C00425000 | 2024-05-08 11:48AM EDT | 2025-06-20 | 116.35 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SPY250919C00425000 | 2024-05-01 10:08AM EDT | 2025-09-19 | 110.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY251219C00425000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 128.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,494 | 0.00% |
| SPY260116C00425000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 129.66 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00425000 | 2024-05-09 12:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,481 | 50.00% |
| SPY240517P00425000 | 2024-05-09 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240524P00425000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 2,348 | 25.00% |
| SPY240531P00425000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4,467 | 12.50% |
| SPY240607P00425000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 12.50% |
| SPY240614P00425000 | 2024-05-08 11:11AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 153 | 12.50% |
| SPY240621P00425000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 27,487 | 12.50% |
| SPY240628P00425000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 1,793 | 12.50% |
| SPY240719P00425000 | 2024-05-09 3:12PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 3,785 | 12.50% |
| SPY240731P00425000 | 2024-05-09 10:21AM EDT | 2024-07-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 39 | 839 | 6.25% |
| SPY240816P00425000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 54 | 1,621 | 6.25% |
| SPY240830P00425000 | 2024-05-08 3:50PM EDT | 2024-08-30 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240920P00425000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 9,449 | 6.25% |
| SPY240930P00425000 | 2024-05-09 4:00PM EDT | 2024-09-30 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241018P00425000 | 2024-05-09 2:57PM EDT | 2024-10-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 6.25% |
| SPY241220P00425000 | 2024-05-09 2:19PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY241231P00425000 | 2024-05-09 1:26PM EDT | 2024-12-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| SPY250117P00425000 | 2024-05-09 1:41PM EDT | 2025-01-17 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 8,055 | 6.25% |
| SPY250321P00425000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 3,425 | 3.13% |
| SPY250331P00425000 | 2024-05-09 4:10PM EDT | 2025-03-31 | 5.16 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 3.13% |
| SPY250620P00425000 | 2024-05-09 2:26PM EDT | 2025-06-20 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250919P00425000 | 2024-05-08 9:39AM EDT | 2025-09-19 | 9.23 | 0.00 | 0.00 | 0.00 | - | 20 | 1,498 | 3.13% |
| SPY251219P00425000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,391 | 3.13% |
| SPY260116P00425000 | 2024-05-08 12:33PM EDT | 2026-01-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 3.13% |
| SPY261218P00425000 | 2024-05-09 11:58AM EDT | 2026-12-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 3.13% |
© 2024 Yahoo. All rights reserved.