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:497.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00497000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 22.84 | 0.00 | 0.00 | 0.00 | - | 50 | 776 | 0.00% |
| SPY240513C00497000 | 2024-05-09 12:59PM EDT | 2024-05-13 | 22.32 | 0.00 | 0.00 | 0.00 | - | 48 | 38 | 0.00% |
| SPY240514C00497000 | 2024-05-09 1:34PM EDT | 2024-05-14 | 22.66 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SPY240516C00497000 | 2024-05-09 3:27PM EDT | 2024-05-16 | 23.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240517C00497000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 24.22 | 0.00 | 0.00 | 0.00 | - | 16 | 5,133 | 0.00% |
| SPY240524C00497000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| SPY240531C00497000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 25.02 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 0.00% |
| SPY240607C00497000 | 2024-05-09 2:03PM EDT | 2024-06-07 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPY240614C00497000 | 2024-05-08 12:35PM EDT | 2024-06-14 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00497000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,445 | 0.00% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 0.00% |
| SPY240719C00497000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| SPY240731C00497000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 352 | 0.00% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 28.68 | 0.00 | 0.00 | 0.00 | - | 6 | 396 | 0.00% |
| SPY241231C00497000 | 2024-05-09 2:59PM EDT | 2024-12-31 | 47.52 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00497000 | 2024-05-09 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 3,118 | 25.00% |
| SPY240513P00497000 | 2024-05-09 2:46PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 1,875 | 12.50% |
| SPY240514P00497000 | 2024-05-09 1:55PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 442 | 6.25% |
| SPY240515P00497000 | 2024-05-09 3:51PM EDT | 2024-05-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 524 | 581 | 6.25% |
| SPY240516P00497000 | 2024-05-09 3:59PM EDT | 2024-05-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 115 | 6.25% |
| SPY240517P00497000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 308 | 13,590 | 6.25% |
| SPY240524P00497000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 150 | 4,149 | 6.25% |
| SPY240531P00497000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,217 | 11,599 | 3.13% |
| SPY240607P00497000 | 2024-05-09 4:05PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 266 | 1,242 | 3.13% |
| SPY240614P00497000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 27 | 759 | 3.13% |
| SPY240621P00497000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,659 | 16,358 | 3.13% |
| SPY240628P00497000 | 2024-05-09 1:53PM EDT | 2024-06-28 | 2.63 | 0.00 | 0.00 | 0.00 | - | 14 | 587 | 3.13% |
| SPY240719P00497000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 3.64 | 0.00 | 0.00 | 0.00 | - | 116 | 1,467 | 3.13% |
| SPY240731P00497000 | 2024-05-09 3:49PM EDT | 2024-07-31 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 914 | 1.56% |
| SPY240816P00497000 | 2024-05-09 12:44PM EDT | 2024-08-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,918 | 1.56% |
| SPY240830P00497000 | 2024-05-08 3:45PM EDT | 2024-08-30 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 1.56% |
| SPY241231P00497000 | 2024-05-07 3:52PM EDT | 2024-12-31 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.78% |
© 2024 Yahoo. All rights reserved.