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:488.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00488000 | 2024-05-10 4:13PM EDT | 2024-05-10 | 32.78 | 32.09 | 33.30 | +1.23 | +3.90% | 2 | 9 | 77.15% |
| SPY240515C00488000 | 2024-05-09 1:34PM EDT | 2024-05-15 | 31.71 | 32.79 | 33.11 | 0.00 | - | 1 | 1 | 28.39% |
| SPY240516C00488000 | 2024-05-09 12:37PM EDT | 2024-05-16 | 31.60 | 33.02 | 33.36 | 0.00 | - | 2 | 2 | 29.93% |
| SPY240517C00488000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 29.58 | 33.08 | 33.46 | 0.00 | - | 2 | 2,930 | 29.10% |
| SPY240524C00488000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 25.18 | 33.89 | 34.09 | 0.00 | - | 27 | 31 | 25.27% |
| SPY240531C00488000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 34.68 | 34.40 | 34.57 | +5.62 | +19.34% | 1 | 306 | 22.89% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 35.17 | 35.35 | 0.00 | - | 2 | 135 | 22.43% |
| SPY240614C00488000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 31.82 | 36.07 | 36.25 | 0.00 | - | 266 | 266 | 22.43% |
| SPY240621C00488000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 32.93 | 36.34 | 36.97 | 0.00 | - | 2 | 301 | 22.07% |
| SPY240628C00488000 | 2024-05-09 3:47PM EDT | 2024-06-28 | 36.04 | 36.56 | 37.18 | 0.00 | - | 2 | 337 | 20.87% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 38.32 | 38.93 | 0.00 | - | 1 | 847 | 20.20% |
| SPY240731C00488000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 32.72 | 39.55 | 40.24 | 0.00 | - | 1 | 209 | 20.43% |
| SPY240816C00488000 | 2024-05-08 4:01PM EDT | 2024-08-16 | 39.25 | 41.64 | 42.26 | 0.00 | - | 2 | 62 | 21.06% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 43.29 | 44.02 | 0.00 | - | - | 5 | 21.56% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 48.53 | 49.43 | 0.00 | - | 2 | 1 | 21.70% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 54.45 | 55.50 | 0.00 | - | 2 | 59 | 22.75% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 61.99 | 63.80 | 0.00 | - | - | 3 | 23.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00488000 | 2024-05-10 1:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7,165 | 45.31% |
| SPY240515P00488000 | 2024-05-09 1:49PM EDT | 2024-05-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 123 | 20.70% |
| SPY240516P00488000 | 2024-05-10 3:50PM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 18 | 19.73% |
| SPY240517P00488000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 6,199 | 42,373 | 19.43% |
| SPY240524P00488000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 26 | 3,396 | 16.41% |
| SPY240531P00488000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 282 | 6,460 | 15.04% |
| SPY240607P00488000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 125 | 461 | 14.65% |
| SPY240614P00488000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.90 | 0.85 | 0.88 | -0.11 | -10.89% | 103 | 442 | 14.90% |
| SPY240621P00488000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 1.18 | 1.19 | 1.21 | -0.11 | -8.53% | 208 | 5,743 | 14.80% |
| SPY240628P00488000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 1.48 | 1.50 | 1.52 | -0.14 | -8.64% | 394 | 450 | 14.62% |
| SPY240719P00488000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 2.37 | 2.37 | 2.41 | -0.23 | -8.85% | 232 | 2,442 | 14.15% |
| SPY240731P00488000 | 2024-05-10 11:07AM EDT | 2024-07-31 | 2.98 | 2.88 | 2.93 | -0.04 | -1.32% | 2 | 327 | 13.99% |
| SPY240816P00488000 | 2024-05-09 9:39AM EDT | 2024-08-16 | 4.21 | 3.60 | 3.65 | 0.00 | - | 2 | 526 | 13.88% |
| SPY240830P00488000 | 2024-05-09 12:45PM EDT | 2024-08-30 | 4.27 | 4.20 | 4.25 | -0.31 | -6.77% | 10 | 635 | 13.78% |
| SPY241031P00488000 | 2024-05-10 3:38PM EDT | 2024-10-31 | 6.84 | 6.83 | 6.96 | -1.46 | -17.59% | 1 | 3 | 13.68% |
| SPY241231P00488000 | 2024-05-09 9:41AM EDT | 2024-12-31 | 10.67 | 9.64 | 9.79 | 0.00 | - | 6 | 21 | 13.92% |
© 2024 Yahoo. All rights reserved.