SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:491.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00491000 | 2024-05-09 9:49AM EDT | 2024-05-10 | 26.09 | 30.71 | 32.26 | 0.00 | - | 4 | 21 | 81.15% |
| SPY240513C00491000 | 2024-05-07 3:10PM EDT | 2024-05-13 | 26.59 | 31.30 | 31.69 | 0.00 | - | 175 | 176 | 43.09% |
| SPY240514C00491000 | 2024-05-03 10:35AM EDT | 2024-05-14 | 19.17 | 31.31 | 31.67 | 0.00 | - | 9 | 9 | 38.33% |
| SPY240515C00491000 | 2024-05-08 9:41AM EDT | 2024-05-15 | 25.33 | 31.48 | 31.88 | 0.00 | - | 1 | 0 | 36.94% |
| SPY240517C00491000 | 2024-05-09 11:44AM EDT | 2024-05-17 | 28.59 | 31.94 | 32.12 | 0.00 | - | 3 | 1,634 | 33.73% |
| SPY240524C00491000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 29.86 | 32.80 | 32.97 | 0.00 | - | 1 | 11 | 28.56% |
| SPY240531C00491000 | 2024-05-07 9:53AM EDT | 2024-05-31 | 29.12 | 33.27 | 33.44 | 0.00 | - | 10 | 2,484 | 25.17% |
| SPY240607C00491000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 30.90 | 33.96 | 34.12 | 0.00 | - | 1 | 50 | 23.78% |
| SPY240614C00491000 | 2024-05-09 9:57AM EDT | 2024-06-14 | 30.52 | 34.89 | 35.05 | 0.00 | - | 1 | 152 | 23.47% |
| SPY240621C00491000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 30.65 | 35.30 | 35.80 | 0.00 | - | 1 | 430 | 22.97% |
| SPY240628C00491000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 29.18 | 35.40 | 35.93 | 0.00 | - | 1 | 4 | 21.53% |
| SPY240719C00491000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 32.06 | 37.23 | 37.72 | 0.00 | - | 1 | 336 | 20.66% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 38.46 | 39.07 | 0.00 | - | 2 | 19 | 20.83% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 40.50 | 41.02 | 0.00 | - | 5 | 120 | 21.26% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 34.04 | 42.44 | 43.04 | 0.00 | - | 2 | 22 | 21.97% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 53.50 | 54.28 | 0.00 | - | 2 | 84 | 22.73% |
| SPY250331C00491000 | 2024-05-02 2:02PM EDT | 2025-03-31 | 49.66 | 61.40 | 62.75 | 0.00 | - | 2 | 3 | 24.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00491000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 172 | 2,453 | 42.19% |
| SPY240513P00491000 | 2024-05-10 9:30AM EDT | 2024-05-13 | 0.04 | 0.01 | 0.02 | +0.02 | - | 8 | 463 | 22.66% |
| SPY240514P00491000 | 2024-05-07 3:38PM EDT | 2024-05-14 | 0.07 | 0.01 | 0.02 | 0.00 | - | 85 | 127 | 20.31% |
| SPY240515P00491000 | 2024-05-09 12:22PM EDT | 2024-05-15 | 0.05 | 0.03 | 0.04 | 0.00 | - | 94 | 234 | 20.12% |
| SPY240516P00491000 | 2024-05-09 3:49PM EDT | 2024-05-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 22 | 95 | 19.14% |
| SPY240517P00491000 | 2024-05-10 9:32AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 14,496 | 18.70% |
| SPY240524P00491000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 26 | 1,078 | 16.07% |
| SPY240531P00491000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.38 | 0.35 | 0.36 | -0.03 | -7.32% | 2 | 2,275 | 14.80% |
| SPY240607P00491000 | 2024-05-09 4:08PM EDT | 2024-06-07 | 0.68 | 0.60 | 0.61 | 0.00 | - | 77 | 3,116 | 14.42% |
| SPY240614P00491000 | 2024-05-10 9:39AM EDT | 2024-06-14 | 1.01 | 0.99 | 1.01 | -0.18 | -15.13% | 3 | 568 | 14.63% |
| SPY240621P00491000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 1.35 | 1.33 | 1.34 | -0.12 | -8.16% | 23 | 9,248 | 14.46% |
| SPY240628P00491000 | 2024-05-10 9:40AM EDT | 2024-06-28 | 1.67 | 1.66 | 1.68 | -0.34 | -16.92% | 20 | 230 | 14.33% |
| SPY240719P00491000 | 2024-05-10 9:45AM EDT | 2024-07-19 | 2.58 | 2.58 | 2.60 | -0.31 | -10.73% | 202 | 5,367 | 13.85% |
| SPY240731P00491000 | 2024-05-08 11:50AM EDT | 2024-07-31 | 3.92 | 3.10 | 3.13 | 0.00 | - | 13 | 63 | 13.68% |
| SPY240816P00491000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 4.60 | 3.82 | 3.86 | 0.00 | - | 3,056 | 3,229 | 13.57% |
| SPY240830P00491000 | 2024-05-07 12:31PM EDT | 2024-08-30 | 5.33 | 4.44 | 4.48 | 0.00 | - | 5 | 618 | 13.48% |
| SPY241031P00491000 | 2024-05-09 10:05AM EDT | 2024-10-31 | 8.08 | 7.10 | 7.19 | 0.00 | - | 10 | 10 | 13.36% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 9.95 | 10.05 | 0.00 | - | 3 | 60 | 13.63% |
© 2024 Yahoo. All rights reserved.