SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:483.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00483000 | 2024-05-10 1:21PM EDT | 2024-05-10 | 37.33 | 37.63 | 38.10 | +0.55 | +1.50% | 312 | 313 | 89.31% |
| SPY240515C00483000 | 2024-05-10 1:21PM EDT | 2024-05-15 | 37.55 | 37.96 | 38.27 | +0.12 | +0.32% | 311 | 2 | 41.27% |
| SPY240517C00483000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 38.55 | 38.21 | 38.53 | +0.81 | +2.15% | 11 | 703 | 37.96% |
| SPY240524C00483000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 36.90 | 39.00 | 39.18 | 0.00 | - | 1 | 84 | 31.21% |
| SPY240531C00483000 | 2024-05-10 9:54AM EDT | 2024-05-31 | 41.01 | 39.50 | 39.66 | +7.12 | +21.01% | 1 | 58 | 27.63% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 38.61 | 40.19 | 40.35 | 0.00 | - | 1 | 64 | 26.19% |
| SPY240621C00483000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 33.42 | 41.20 | 41.81 | 0.00 | - | 1 | 163 | 24.81% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 41.40 | 41.98 | 0.00 | - | 4 | 5,506 | 23.34% |
| SPY240719C00483000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 40.38 | 43.01 | 43.52 | 0.00 | - | 1 | 157 | 22.02% |
| SPY240731C00483000 | 2024-05-08 10:10AM EDT | 2024-07-31 | 40.91 | 44.16 | 44.83 | 0.00 | - | 1 | 82 | 22.16% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 46.22 | 46.82 | 0.00 | - | 1 | 7 | 22.68% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 30.64% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 58.56 | 59.57 | 0.00 | - | 1 | 11 | 23.67% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 2025-03-31 | 59.72 | 65.99 | 67.83 | 0.00 | - | 1 | 2 | 24.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00483000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 7,942 | 50.78% |
| SPY240515P00483000 | 2024-05-10 10:58AM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 154 | 23.24% |
| SPY240517P00483000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 174 | 15,002 | 21.39% |
| SPY240524P00483000 | 2024-05-10 11:09AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 150 | 999 | 17.82% |
| SPY240531P00483000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.23 | -0.08 | -25.81% | 22 | 1,380 | 16.11% |
| SPY240607P00483000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.40 | -0.08 | -16.67% | 1 | 1,301 | 15.52% |
| SPY240614P00483000 | 2024-05-10 11:11AM EDT | 2024-06-14 | 0.73 | 0.68 | 0.69 | -0.10 | -12.05% | 1 | 699 | 15.60% |
| SPY240621P00483000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 1.00 | 0.95 | 0.96 | 0.00 | - | 154 | 7,001 | 15.42% |
| SPY240628P00483000 | 2024-05-10 1:18PM EDT | 2024-06-28 | 1.28 | 1.23 | 1.24 | -0.04 | -3.03% | 60 | 3,838 | 15.26% |
| SPY240719P00483000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 2.08 | 2.00 | 2.02 | -0.02 | -0.95% | 5 | 903 | 14.69% |
| SPY240731P00483000 | 2024-05-10 1:27PM EDT | 2024-07-31 | 2.55 | 2.46 | 2.48 | -0.19 | -6.93% | 20 | 333 | 14.48% |
| SPY240816P00483000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 3.22 | 3.12 | 3.15 | -0.23 | -6.67% | 180 | 646 | 14.36% |
| SPY240830P00483000 | 2024-05-09 3:03PM EDT | 2024-08-30 | 3.86 | 3.67 | 3.71 | 0.00 | - | 12 | 531 | 14.24% |
| SPY241031P00483000 | 2024-05-06 12:49PM EDT | 2024-10-31 | 7.63 | 6.13 | 6.21 | 0.00 | - | 1 | 5 | 14.04% |
| SPY241129P00483000 | 2024-05-09 10:05AM EDT | 2024-11-29 | 8.30 | 7.58 | 7.72 | 0.00 | - | 6 | 6 | 14.32% |
| SPY241231P00483000 | 2024-05-01 12:46PM EDT | 2024-12-31 | 14.64 | 8.82 | 8.89 | 0.00 | - | 1 | 43 | 14.23% |
© 2024 Yahoo. All rights reserved.