SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:474.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00474000 | 2024-05-10 1:20PM EDT | 2024-05-17 | 46.71 | 46.57 | 46.90 | +1.36 | +3.00% | 1 | 306 | 40.38% |
| SPY240531C00474000 | 2024-04-17 10:56AM EDT | 2024-05-31 | 35.14 | 47.74 | 47.90 | 0.00 | - | 3 | 86 | 29.82% |
| SPY240621C00474000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 42.15 | 49.32 | 49.83 | 0.00 | - | 2 | 294 | 26.71% |
| SPY240628C00474000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 44.71 | 49.49 | 49.97 | 0.00 | - | 8 | 811 | 25.08% |
| SPY240719C00474000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 35.08 | 50.76 | 51.22 | 0.00 | - | 1 | 61 | 23.29% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 2024-07-31 | 36.46 | 51.93 | 52.45 | 0.00 | - | 1 | 5 | 23.44% |
| SPY240816C00474000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 46.52 | 53.81 | 54.23 | 0.00 | - | 1 | 9 | 23.82% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 2024-08-30 | 45.75 | 55.42 | 55.92 | 0.00 | - | 7 | 8 | 24.28% |
| SPY241231C00474000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 52.21 | 65.52 | 66.21 | 0.00 | - | 6 | 52 | 24.42% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 2025-03-31 | 65.65 | 72.76 | 74.08 | 0.00 | - | 1 | 1 | 25.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00474000 | 2024-05-10 11:51AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5,010 | 5,634 | 25.98% |
| SPY240531P00474000 | 2024-05-10 11:29AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 40 | 636 | 18.51% |
| SPY240621P00474000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.69 | -0.04 | -5.56% | 12,629 | 32,089 | 17.02% |
| SPY240628P00474000 | 2024-05-10 12:06PM EDT | 2024-06-28 | 0.92 | 0.89 | 0.90 | -0.09 | -8.91% | 120 | 1,233 | 16.72% |
| SPY240719P00474000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 1.54 | 1.55 | 1.57 | -0.10 | -6.10% | 5 | 1,651 | 16.08% |
| SPY240731P00474000 | 2024-05-09 10:58AM EDT | 2024-07-31 | 1.91 | 1.94 | 1.96 | -0.18 | -8.61% | 11 | 268 | 15.80% |
| SPY240816P00474000 | 2024-05-09 11:18AM EDT | 2024-08-16 | 2.52 | 2.51 | 2.54 | -0.17 | -6.32% | 2 | 243 | 15.60% |
| SPY240830P00474000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 4.48 | 2.99 | 3.03 | 0.00 | - | 2 | 38 | 15.43% |
| SPY241231P00474000 | 2024-05-10 11:03AM EDT | 2024-12-31 | 7.60 | 7.61 | 7.69 | -0.72 | -8.65% | 1 | 77 | 15.10% |
| SPY250331P00474000 | 2024-05-06 11:45AM EDT | 2025-03-31 | 12.10 | 10.62 | 10.75 | 0.00 | - | - | 1 | 14.96% |
© 2024 Yahoo. All rights reserved.