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:496.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00496000 | 2024-05-10 1:25PM EDT | 2024-05-10 | 24.06 | 24.14 | 25.33 | +0.24 | +1.01% | 6 | 584 | 62.40% |
| SPY240513C00496000 | 2024-05-09 9:38AM EDT | 2024-05-13 | 21.52 | 24.68 | 24.99 | 0.00 | - | 1 | 10 | 24.71% |
| SPY240514C00496000 | 2024-05-09 11:22AM EDT | 2024-05-14 | 23.45 | 24.77 | 25.08 | 0.00 | - | 1 | 5 | 24.05% |
| SPY240516C00496000 | 2024-05-09 3:27PM EDT | 2024-05-16 | 24.33 | 25.14 | 25.29 | 0.00 | - | 1 | 1 | 23.12% |
| SPY240517C00496000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 25.45 | 25.24 | 25.41 | +3.55 | +16.21% | 5 | 6,510 | 22.83% |
| SPY240524C00496000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 25.45 | 26.07 | 26.24 | 0.00 | - | 2 | 281 | 21.23% |
| SPY240531C00496000 | 2024-05-10 2:41PM EDT | 2024-05-31 | 26.44 | 26.68 | 26.84 | +1.13 | +4.46% | 5 | 891 | 19.67% |
| SPY240607C00496000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 24.28 | 27.53 | 27.69 | 0.00 | - | 5 | 36 | 19.46% |
| SPY240614C00496000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 27.63 | 28.58 | 28.75 | 0.00 | - | 1 | 3 | 19.83% |
| SPY240621C00496000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 29.50 | 28.96 | 29.51 | +1.37 | +4.87% | 3 | 878 | 19.59% |
| SPY240628C00496000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 29.65 | 29.26 | 29.81 | +8.12 | +37.71% | 14 | 232 | 18.69% |
| SPY240719C00496000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 31.06 | 31.26 | 31.80 | +0.04 | +0.13% | 30 | 377 | 18.43% |
| SPY240731C00496000 | 2024-05-10 10:33AM EDT | 2024-07-31 | 33.03 | 32.59 | 33.23 | +2.62 | +8.62% | 1 | 28 | 18.79% |
| SPY240816C00496000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 34.56 | 34.77 | 35.32 | +5.46 | +18.76% | 1 | 375 | 19.46% |
| SPY240830C00496000 | 2024-05-10 10:32AM EDT | 2024-08-30 | 37.30 | 36.49 | 37.15 | +6.48 | +21.03% | 774 | 113 | 20.02% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 18.00% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 55.99 | 57.71 | 0.00 | - | 2 | 8 | 23.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00496000 | 2024-05-10 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 5,714 | 34.38% |
| SPY240513P00496000 | 2024-05-10 4:13PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 1,366 | 17.19% |
| SPY240514P00496000 | 2024-05-09 3:59PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 419 | 16.80% |
| SPY240515P00496000 | 2024-05-10 3:43PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 116 | 119 | 16.02% |
| SPY240516P00496000 | 2024-05-10 11:41AM EDT | 2024-05-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 367 | 111 | 15.82% |
| SPY240517P00496000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 453 | 14,231 | 15.82% |
| SPY240524P00496000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.24 | 0.25 | 0.26 | -0.08 | -25.00% | 416 | 8,523 | 14.11% |
| SPY240531P00496000 | 2024-05-10 4:05PM EDT | 2024-05-31 | 0.49 | 0.49 | 0.50 | -0.10 | -16.95% | 163 | 2,844 | 13.37% |
| SPY240607P00496000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.79 | 0.82 | 0.85 | -0.15 | -15.96% | 31 | 428 | 13.26% |
| SPY240614P00496000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 1.31 | 1.32 | 1.36 | -0.19 | -12.67% | 29 | 361 | 13.59% |
| SPY240621P00496000 | 2024-05-10 4:04PM EDT | 2024-06-21 | 1.80 | 1.78 | 1.79 | -0.08 | -4.26% | 632 | 7,940 | 13.56% |
| SPY240628P00496000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 2.11 | 2.17 | 2.20 | -0.19 | -8.26% | 109 | 471 | 13.49% |
| SPY240719P00496000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 3.22 | 3.20 | 3.24 | -0.25 | -7.20% | 93 | 1,188 | 13.08% |
| SPY240731P00496000 | 2024-05-09 9:50AM EDT | 2024-07-31 | 4.62 | 3.78 | 3.83 | 0.00 | - | 5 | 103 | 12.95% |
| SPY240816P00496000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 4.56 | 4.60 | 4.65 | -0.83 | -15.40% | 56 | 1,126 | 12.90% |
| SPY240830P00496000 | 2024-05-10 1:12PM EDT | 2024-08-30 | 5.45 | 5.27 | 5.34 | -0.55 | -9.17% | 13 | 38 | 12.86% |
| SPY241031P00496000 | 2024-05-10 3:43PM EDT | 2024-10-31 | 8.18 | 8.18 | 8.32 | -1.73 | -17.46% | 2 | 3 | 12.89% |
| SPY241231P00496000 | 2024-05-09 11:12AM EDT | 2024-12-31 | 11.84 | 11.21 | 11.37 | 0.00 | - | 6 | 49 | 13.23% |
© 2024 Yahoo. All rights reserved.