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:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00455000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00455000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 65.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240524C00455000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 65.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00455000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 64.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240607C00455000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 55.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00455000 | 2024-05-09 10:53AM EDT | 2024-06-14 | 66.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00455000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 67.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240628C00455000 | 2024-05-09 11:14AM EDT | 2024-06-28 | 67.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00455000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 66.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00455000 | 2024-05-09 2:46PM EDT | 2024-07-31 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240816C00455000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 69.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00455000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 73.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240930C00455000 | 2024-05-03 10:13AM EDT | 2024-09-30 | 65.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00455000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 72.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00455000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 81.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 74.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00455000 | 2024-05-07 2:04PM EDT | 2025-01-17 | 81.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY250321C00455000 | 2024-05-08 12:54PM EDT | 2025-03-21 | 85.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00455000 | 2024-05-07 3:47PM EDT | 2025-03-31 | 87.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00455000 | 2024-05-09 10:28AM EDT | 2025-06-20 | 93.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00455000 | 2024-05-08 9:32AM EDT | 2025-09-19 | 97.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00455000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 103.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00455000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 106.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 2026-06-18 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00455000 | 2024-05-07 1:31PM EDT | 2026-12-18 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00455000 | 2024-05-09 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240517P00455000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SPY240524P00455000 | 2024-05-09 1:13PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY240531P00455000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| SPY240607P00455000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240614P00455000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| SPY240621P00455000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| SPY240628P00455000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240719P00455000 | 2024-05-09 4:11PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| SPY240731P00455000 | 2024-05-09 10:38AM EDT | 2024-07-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816P00455000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240830P00455000 | 2024-05-09 3:52PM EDT | 2024-08-30 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240920P00455000 | 2024-05-09 4:08PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240930P00455000 | 2024-05-09 10:18AM EDT | 2024-09-30 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241018P00455000 | 2024-05-09 1:34PM EDT | 2024-10-18 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241031P00455000 | 2024-05-09 10:30AM EDT | 2024-10-31 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00455000 | 2024-05-08 12:35PM EDT | 2024-11-29 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220P00455000 | 2024-05-09 2:47PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00455000 | 2024-05-09 11:44AM EDT | 2024-12-31 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117P00455000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 6.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| SPY250321P00455000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00455000 | 2024-05-09 2:56PM EDT | 2025-03-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620P00455000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250919P00455000 | 2024-05-07 3:56PM EDT | 2025-09-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00455000 | 2024-05-09 4:06PM EDT | 2025-12-19 | 14.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPY260116P00455000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.