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:484.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00484000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240515C00484000 | 2024-05-08 10:30AM EDT | 2024-05-15 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240517C00484000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,166 | 0.00% |
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 20.93 | 0.00 | 0.00 | 0.00 | - | 50 | 36 | 0.00% |
| SPY240531C00484000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 32.57 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240621C00484000 | 2024-05-09 10:36AM EDT | 2024-06-21 | 38.64 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| SPY240628C00484000 | 2024-05-09 11:07AM EDT | 2024-06-28 | 39.63 | 0.00 | 0.00 | 0.00 | - | 8 | 1,756 | 0.00% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00484000 | 2024-05-09 10:04AM EDT | 2024-07-31 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240816C00484000 | 2024-05-06 3:37PM EDT | 2024-08-16 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY240830C00484000 | 2024-05-07 2:37PM EDT | 2024-08-30 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 22.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00484000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 446 | 3,985 | 25.00% |
| SPY240515P00484000 | 2024-05-09 11:05AM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPY240517P00484000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,696 | 37,727 | 12.50% |
| SPY240524P00484000 | 2024-05-09 4:07PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,122 | 6.25% |
| SPY240531P00484000 | 2024-05-09 4:00PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 5,546 | 6.25% |
| SPY240607P00484000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 344 | 6.25% |
| SPY240614P00484000 | 2024-05-09 4:04PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | 104 | 1,423 | 6.25% |
| SPY240621P00484000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 270 | 3,867 | 3.13% |
| SPY240628P00484000 | 2024-05-09 3:00PM EDT | 2024-06-28 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15 | 737 | 3.13% |
| SPY240719P00484000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 436 | 3.13% |
| SPY240731P00484000 | 2024-05-09 3:51PM EDT | 2024-07-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 40 | 3,222 | 3.13% |
| SPY240816P00484000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 3.13% |
| SPY240830P00484000 | 2024-05-09 10:11AM EDT | 2024-08-30 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 3.13% |
| SPY241031P00484000 | 2024-04-30 3:58PM EDT | 2024-10-31 | 11.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 19.94% |
© 2024 Yahoo. All rights reserved.