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:482.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00482000 | 2024-05-08 10:03AM EDT | 2024-05-10 | 34.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240517C00482000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00482000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00482000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240607C00482000 | 2024-05-07 2:36PM EDT | 2024-06-07 | 37.58 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY240621C00482000 | 2024-05-09 10:47AM EDT | 2024-06-21 | 40.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00482000 | 2024-05-06 9:46AM EDT | 2024-06-28 | 37.17 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| SPY240719C00482000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 42.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00482000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 35.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 28.60% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 2025-03-31 | 54.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00482000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 2,884 | 25.00% |
| SPY240515P00482000 | 2024-05-09 12:37PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240517P00482000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,148 | 0 | 12.50% |
| SPY240524P00482000 | 2024-05-09 1:44PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 986 | 6.25% |
| SPY240531P00482000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 3,350 | 6.25% |
| SPY240607P00482000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 48 | 493 | 6.25% |
| SPY240614P00482000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240621P00482000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 322 | 37,441 | 6.25% |
| SPY240628P00482000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 1.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SPY240719P00482000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 81 | 7,207 | 3.13% |
| SPY240731P00482000 | 2024-05-09 9:45AM EDT | 2024-07-31 | 2.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240816P00482000 | 2024-05-09 12:30PM EDT | 2024-08-16 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 3.13% |
| SPY240830P00482000 | 2024-05-06 9:30AM EDT | 2024-08-30 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 3.13% |
| SPY241129P00482000 | 2024-05-07 11:24AM EDT | 2024-11-29 | 8.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 14.03 | 17.62 | 0.00 | - | - | 1 | 17.65% |
© 2024 Yahoo. All rights reserved.