SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:478.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00478000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 41.74 | 42.72 | 43.05 | 0.00 | - | 10 | 334 | 38.75% |
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 43.87 | 44.05 | 0.00 | - | 10 | 56 | 28.35% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 44.70 | 44.87 | 0.00 | - | - | 50 | 27.52% |
| SPY240614C00478000 | 2024-05-03 12:44PM EDT | 2024-06-14 | 37.58 | 45.34 | 45.51 | 0.00 | - | 10 | 10 | 26.48% |
| SPY240621C00478000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 47.51 | 45.54 | 46.03 | +2.68 | +5.98% | 1 | 379 | 25.48% |
| SPY240628C00478000 | 2024-05-07 4:10PM EDT | 2024-06-28 | 43.80 | 45.79 | 46.26 | 0.00 | - | 1 | 264 | 24.12% |
| SPY240719C00478000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 49.08 | 47.43 | 47.90 | +3.01 | +6.53% | 1 | 433 | 23.01% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-07 10:37AM EDT | 2024-08-16 | 48.59 | 50.49 | 50.95 | 0.00 | - | 4 | 57 | 23.42% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 51.86 | 52.54 | 0.00 | - | 2 | 2 | 23.71% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 62.49 | 63.24 | 0.00 | - | 4 | 4 | 24.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00478000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 9,202 | 23.93% |
| SPY240531P00478000 | 2024-05-09 1:25PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.20 | -0.04 | -16.00% | 6 | 1,567 | 17.53% |
| SPY240607P00478000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 2 | 688 | 16.80% |
| SPY240614P00478000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 0.60 | 0.58 | 0.59 | -0.07 | -10.45% | 2 | 65 | 16.70% |
| SPY240621P00478000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 0.82 | 0.80 | 0.81 | -0.01 | -1.20% | 20 | 22,630 | 16.36% |
| SPY240628P00478000 | 2024-05-10 11:07AM EDT | 2024-06-28 | 1.04 | 1.04 | 1.05 | -0.05 | -4.59% | 27 | 1,377 | 16.12% |
| SPY240719P00478000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 1.77 | 1.76 | 1.78 | -0.03 | -1.67% | 3 | 717 | 15.52% |
| SPY240731P00478000 | 2024-05-08 3:42PM EDT | 2024-07-31 | 2.48 | 2.18 | 2.22 | 0.00 | - | 4 | 55 | 15.30% |
| SPY240816P00478000 | 2024-05-09 12:30PM EDT | 2024-08-16 | 2.70 | 2.80 | 2.83 | -0.32 | -10.60% | 1 | 272 | 15.11% |
| SPY240830P00478000 | 2024-05-07 3:49PM EDT | 2024-08-30 | 3.76 | 3.31 | 3.35 | 0.00 | - | 3 | 16 | 14.95% |
| SPY241031P00478000 | 2024-05-08 10:55AM EDT | 2024-10-31 | 6.15 | 5.61 | 5.68 | 0.00 | - | 8 | 8 | 14.61% |
| SPY241129P00478000 | 2024-05-10 9:39AM EDT | 2024-11-29 | 6.80 | 6.97 | 7.11 | -0.75 | -9.93% | 1 | 398 | 14.85% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 8.14 | 8.22 | 0.00 | - | 1 | 21 | 14.72% |
| SPY250331P00478000 | 2024-05-06 2:59PM EDT | 2025-03-31 | 12.60 | 11.28 | 11.39 | 0.00 | - | - | 1 | 14.63% |
© 2024 Yahoo. All rights reserved.