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:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00490000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 30.17 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| SPY240513C00490000 | 2024-05-09 3:45PM EDT | 2024-05-13 | 29.79 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SPY240514C00490000 | 2024-05-09 3:45PM EDT | 2024-05-14 | 29.87 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| SPY240515C00490000 | 2024-05-09 3:27PM EDT | 2024-05-15 | 30.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240516C00490000 | 2024-05-06 3:48PM EDT | 2024-05-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00490000 | 2024-05-09 4:03PM EDT | 2024-05-17 | 30.78 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| SPY240520C00490000 | 2024-05-06 2:31PM EDT | 2024-05-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240521C00490000 | 2024-05-07 11:04AM EDT | 2024-05-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240523C00490000 | 2024-05-09 10:25AM EDT | 2024-05-23 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524C00490000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00490000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 31.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00490000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 32.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240614C00490000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 33.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240621C00490000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 34.36 | 0.00 | 0.00 | 0.00 | - | 4,028 | 0 | 0.00% |
| SPY240628C00490000 | 2024-05-09 3:35PM EDT | 2024-06-28 | 34.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240719C00490000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 35.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00490000 | 2024-05-06 11:30AM EDT | 2024-07-31 | 33.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00490000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00490000 | 2024-05-09 3:11PM EDT | 2024-08-30 | 41.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00490000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 43.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930C00490000 | 2024-05-08 3:21PM EDT | 2024-09-30 | 41.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241018C00490000 | 2024-05-07 1:25PM EDT | 2024-10-18 | 44.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00490000 | 2024-05-07 9:55AM EDT | 2024-11-29 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00490000 | 2024-05-08 2:49PM EDT | 2024-12-20 | 50.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00490000 | 2024-05-08 3:00PM EDT | 2024-12-31 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00490000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 54.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00490000 | 2024-05-09 11:32AM EDT | 2025-03-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00490000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 67.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00490000 | 2024-05-07 2:28PM EDT | 2025-09-19 | 72.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00490000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00490000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 100.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00490000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 25.00% |
| SPY240513P00490000 | 2024-05-09 3:55PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SPY240514P00490000 | 2024-05-09 3:25PM EDT | 2024-05-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SPY240515P00490000 | 2024-05-09 3:30PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SPY240516P00490000 | 2024-05-09 4:08PM EDT | 2024-05-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPY240517P00490000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,108 | 0 | 6.25% |
| SPY240520P00490000 | 2024-05-09 3:58PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SPY240521P00490000 | 2024-05-09 3:32PM EDT | 2024-05-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| SPY240522P00490000 | 2024-05-09 4:04PM EDT | 2024-05-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240523P00490000 | 2024-05-09 3:29PM EDT | 2024-05-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | - | 6.25% |
| SPY240524P00490000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 6.25% |
| SPY240531P00490000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,266 | 0 | 6.25% |
| SPY240607P00490000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 6.25% |
| SPY240614P00490000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 3.13% |
| SPY240621P00490000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6,874 | 0 | 3.13% |
| SPY240628P00490000 | 2024-05-09 4:14PM EDT | 2024-06-28 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 3.13% |
| SPY240719P00490000 | 2024-05-09 4:00PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 3.13% |
| SPY240731P00490000 | 2024-05-09 3:58PM EDT | 2024-07-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| SPY240816P00490000 | 2024-05-09 4:09PM EDT | 2024-08-16 | 3.93 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| SPY240830P00490000 | 2024-05-09 4:09PM EDT | 2024-08-30 | 4.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SPY240920P00490000 | 2024-05-09 4:11PM EDT | 2024-09-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2,143 | 0 | 1.56% |
| SPY240930P00490000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 5.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY241018P00490000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 6.89 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY241031P00490000 | 2024-05-09 1:27PM EDT | 2024-10-31 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00490000 | 2024-05-09 10:18AM EDT | 2024-11-29 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241220P00490000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 1.56% |
| SPY241231P00490000 | 2024-05-09 1:26PM EDT | 2024-12-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250117P00490000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| SPY250131P00490000 | 2024-05-09 10:25AM EDT | 2025-01-31 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250321P00490000 | 2024-05-09 4:11PM EDT | 2025-03-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 1.56% |
| SPY250331P00490000 | 2024-05-09 11:12AM EDT | 2025-03-31 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250620P00490000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 16.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250919P00490000 | 2024-05-08 3:30PM EDT | 2025-09-19 | 20.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY251219P00490000 | 2024-05-09 4:00PM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY260116P00490000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 24.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY261218P00490000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.