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:501.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00501000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 19.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240513C00501000 | 2024-05-09 3:31PM EDT | 2024-05-13 | 18.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240514C00501000 | 2024-05-09 3:54PM EDT | 2024-05-14 | 19.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240515C00501000 | 2024-05-09 3:52PM EDT | 2024-05-15 | 19.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240516C00501000 | 2024-05-08 9:31AM EDT | 2024-05-16 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00501000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 19.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240520C00501000 | 2024-05-07 10:02AM EDT | 2024-05-20 | 17.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240524C00501000 | 2024-05-09 3:11PM EDT | 2024-05-24 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00501000 | 2024-05-09 12:56PM EDT | 2024-05-31 | 20.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240607C00501000 | 2024-05-07 3:24PM EDT | 2024-06-07 | 20.75 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPY240614C00501000 | 2024-05-09 1:04PM EDT | 2024-06-14 | 23.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00501000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 24.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00501000 | 2024-05-09 9:42AM EDT | 2024-06-28 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00501000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 26.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240731C00501000 | 2024-05-09 2:46PM EDT | 2024-07-31 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00501000 | 2024-05-09 11:14AM EDT | 2024-08-30 | 31.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00501000 | 2024-05-06 11:45AM EDT | 2024-10-31 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00501000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| SPY240513P00501000 | 2024-05-09 3:55PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 6.25% |
| SPY240514P00501000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| SPY240515P00501000 | 2024-05-09 3:48PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 6.25% |
| SPY240516P00501000 | 2024-05-09 3:36PM EDT | 2024-05-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| SPY240517P00501000 | 2024-05-09 4:03PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| SPY240520P00501000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| SPY240521P00501000 | 2024-05-09 3:40PM EDT | 2024-05-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY240522P00501000 | 2024-05-09 3:49PM EDT | 2024-05-22 | 0.41 | 0.00 | 0.00 | 0.00 | - | 307 | - | 3.13% |
| SPY240524P00501000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| SPY240531P00501000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 3.13% |
| SPY240607P00501000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| SPY240614P00501000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SPY240621P00501000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 3.13% |
| SPY240628P00501000 | 2024-05-09 2:47PM EDT | 2024-06-28 | 3.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPY240719P00501000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 4.17 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| SPY240731P00501000 | 2024-05-09 1:13PM EDT | 2024-07-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240830P00501000 | 2024-05-07 11:22AM EDT | 2024-08-30 | 7.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241031P00501000 | 2024-05-09 1:49PM EDT | 2024-10-31 | 9.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY241231P00501000 | 2024-05-07 2:13PM EDT | 2024-12-31 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.