SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00485000 | 2024-05-03 3:14PM EDT | 2024-05-06 | 26.50 | 26.93 | 27.23 | +9.26 | +53.71% | 24 | 6 | 52.71% |
| SPY240507C00485000 | 2024-05-02 2:33PM EDT | 2024-05-07 | 20.00 | 27.01 | 27.31 | 0.00 | - | 7 | 14 | 46.05% |
| SPY240510C00485000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 27.07 | 27.44 | 27.65 | +9.80 | +56.75% | 18 | 194 | 35.34% |
| SPY240517C00485000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 27.85 | 28.20 | 28.40 | +5.57 | +25.00% | 90 | 11,031 | 27.61% |
| SPY240524C00485000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 29.02 | 29.10 | 29.29 | +5.27 | +22.19% | 19 | 131 | 25.27% |
| SPY240531C00485000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 29.50 | 29.76 | 29.94 | +7.39 | +33.42% | 21 | 4,449 | 23.48% |
| SPY240607C00485000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 21.68 | 30.70 | 30.88 | 0.00 | - | 6 | 63 | 23.04% |
| SPY240621C00485000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 31.65 | 32.16 | 32.60 | +4.62 | +17.09% | 26 | 29,759 | 22.44% |
| SPY240628C00485000 | 2024-05-03 10:03AM EDT | 2024-06-28 | 31.24 | 32.46 | 32.89 | +4.72 | +17.80% | 4 | 2,946 | 21.42% |
| SPY240719C00485000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 33.36 | 34.41 | 34.83 | +4.62 | +16.08% | 7 | 2,292 | 20.78% |
| SPY240731C00485000 | 2024-05-03 12:38PM EDT | 2024-07-31 | 35.25 | 35.71 | 36.18 | +0.29 | +0.83% | 8 | 74 | 20.91% |
| SPY240816C00485000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 37.31 | 37.83 | 38.25 | +5.23 | +16.30% | 1 | 567 | 21.43% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 39.53 | 40.03 | +3.30 | +9.09% | 24 | 178 | 21.86% |
| SPY240920C00485000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 41.35 | 41.49 | 42.11 | +4.75 | +12.98% | 15 | 6,987 | 21.99% |
| SPY240930C00485000 | 2024-05-02 12:18PM EDT | 2024-09-30 | 34.70 | 41.91 | 42.46 | 0.00 | - | 1 | 546 | 21.53% |
| SPY241220C00485000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 50.45 | 50.54 | 51.20 | +6.97 | +16.03% | 2 | 5,240 | 23.20% |
| SPY241231C00485000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 43.39 | 50.89 | 51.65 | 0.00 | - | 2 | 73 | 22.96% |
| SPY250117C00485000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 52.20 | 52.31 | 53.25 | +4.95 | +10.48% | 10 | 4,834 | 23.19% |
| SPY250321C00485000 | 2024-05-01 10:57AM EDT | 2025-03-21 | 52.00 | 58.24 | 59.34 | 0.00 | - | 1 | 565 | 24.18% |
| SPY250620C00485000 | 2024-05-02 12:57PM EDT | 2025-06-20 | 65.79 | 65.29 | 66.69 | +6.81 | +11.55% | 1 | 3,077 | 24.93% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 71.52 | 73.49 | 0.00 | - | 1 | 1 | 25.56% |
| SPY251219C00485000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 77.79 | 77.11 | 79.75 | +0.31 | +0.40% | 2 | 1,165 | 26.05% |
| SPY260116C00485000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 79.09 | 78.22 | 81.11 | 0.00 | - | 1 | 3,010 | 26.00% |
| SPY261218C00485000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 99.00 | 96.00 | 101.00 | +6.05 | +6.51% | 3 | 966 | 27.30% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00485000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 703 | 3,081 | 28.32% |
| SPY240507P00485000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,452 | 1,357 | 23.05% |
| SPY240508P00485000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,338 | 418 | 21.09% |
| SPY240509P00485000 | 2024-05-03 3:00PM EDT | 2024-05-09 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 48 | 246 | 19.53% |
| SPY240510P00485000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 6,623 | 9,358 | 18.75% |
| SPY240517P00485000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.29 | -0.52 | -65.00% | 6,206 | 42,477 | 16.53% |
| SPY240524P00485000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.58 | -0.71 | -55.47% | 399 | 2,373 | 15.47% |
| SPY240531P00485000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.86 | 0.86 | 0.88 | -0.90 | -51.14% | 2,479 | 18,729 | 14.76% |
| SPY240607P00485000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 1.28 | 1.26 | 1.28 | -1.17 | -47.76% | 530 | 503 | 14.59% |
| SPY240621P00485000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 2.24 | 2.21 | 2.24 | -1.18 | -34.50% | 50,607 | 21,225 | 14.67% |
| SPY240628P00485000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 2.72 | 2.60 | 2.63 | -1.47 | -35.08% | 307 | 8,030 | 14.52% |
| SPY240719P00485000 | 2024-05-03 4:08PM EDT | 2024-07-19 | 3.70 | 3.66 | 3.69 | -1.36 | -26.88% | 389 | 9,263 | 14.07% |
| SPY240731P00485000 | 2024-05-03 3:52PM EDT | 2024-07-31 | 4.35 | 4.23 | 4.28 | -1.78 | -29.04% | 132 | 1,209 | 13.90% |
| SPY240816P00485000 | 2024-05-03 4:04PM EDT | 2024-08-16 | 5.07 | 5.04 | 5.08 | -1.65 | -24.55% | 1,655 | 5,539 | 13.79% |
| SPY240830P00485000 | 2024-05-03 3:07PM EDT | 2024-08-30 | 5.78 | 5.69 | 5.75 | -2.23 | -27.84% | 13 | 865 | 13.70% |
| SPY240920P00485000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 6.88 | 6.68 | 6.72 | -1.52 | -18.10% | 469 | 19,829 | 13.61% |
| SPY240930P00485000 | 2024-05-03 4:03PM EDT | 2024-09-30 | 7.20 | 7.09 | 7.18 | -1.96 | -21.40% | 20 | 1,572 | 13.58% |
| SPY241220P00485000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 11.35 | 11.14 | 11.23 | -1.68 | -12.89% | 54 | 4,947 | 13.91% |
| SPY241231P00485000 | 2024-05-03 2:20PM EDT | 2024-12-31 | 11.60 | 11.48 | 11.68 | -2.29 | -16.49% | 24 | 217 | 13.90% |
| SPY250117P00485000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 12.40 | 12.22 | 12.37 | -2.27 | -15.47% | 11 | 5,480 | 13.89% |
| SPY250321P00485000 | 2024-04-30 11:32AM EDT | 2025-03-21 | 15.31 | 14.62 | 14.82 | -1.31 | -7.88% | 1 | 1,887 | 13.90% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 2025-03-31 | 17.50 | 14.75 | 15.38 | 0.00 | - | 2 | 10 | 14.01% |
| SPY250620P00485000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 17.86 | 17.68 | 17.93 | -2.18 | -10.88% | 41 | 773 | 13.86% |
| SPY250919P00485000 | 2024-04-30 1:12PM EDT | 2025-09-19 | 22.75 | 20.17 | 21.04 | 0.00 | - | 3 | 14 | 13.97% |
| SPY251219P00485000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 23.45 | 23.08 | 23.58 | -2.88 | -10.94% | 1 | 1,393 | 13.91% |
| SPY260116P00485000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 22.97 | 22.91 | 24.52 | -2.70 | -10.52% | 1 | 2,577 | 13.97% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 28.96 | 32.48 | 0.00 | - | 1 | 1,122 | 13.84% |
© 2024 Yahoo. All rights reserved.