SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:502.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00502000 | 2024-05-10 9:49AM EDT | 2024-05-10 | 20.58 | 19.27 | 19.74 | +1.88 | +10.05% | 4 | 2,108 | 56.15% |
| SPY240513C00502000 | 2024-05-10 9:45AM EDT | 2024-05-13 | 20.37 | 19.36 | 19.73 | +2.98 | +17.14% | 2 | 315 | 30.24% |
| SPY240514C00502000 | 2024-05-09 2:51PM EDT | 2024-05-14 | 18.15 | 19.52 | 19.87 | 0.00 | - | 73 | 472 | 28.16% |
| SPY240515C00502000 | 2024-05-09 1:25PM EDT | 2024-05-15 | 20.75 | 19.40 | 19.58 | +3.25 | +18.57% | 2 | 535 | 23.54% |
| SPY240516C00502000 | 2024-05-06 12:28PM EDT | 2024-05-16 | 14.00 | 19.62 | 19.79 | 0.00 | - | 4 | 134 | 23.27% |
| SPY240517C00502000 | 2024-05-10 9:56AM EDT | 2024-05-17 | 21.13 | 19.81 | 19.98 | +2.44 | +13.06% | 7 | 4,303 | 22.93% |
| SPY240520C00502000 | 2024-05-09 2:41PM EDT | 2024-05-20 | 18.57 | 19.88 | 20.06 | 0.00 | - | 5 | 9 | 19.95% |
| SPY240524C00502000 | 2024-05-10 9:52AM EDT | 2024-05-24 | 21.82 | 21.11 | 21.25 | +1.98 | +9.98% | 1 | 1,150 | 21.56% |
| SPY240531C00502000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 22.33 | 21.83 | 21.97 | +1.78 | +8.66% | 64 | 2,312 | 19.78% |
| SPY240607C00502000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 23.68 | 22.85 | 23.00 | +2.52 | +11.91% | 1 | 104 | 19.53% |
| SPY240614C00502000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 24.50 | 23.74 | 23.88 | +2.09 | +9.33% | 2 | 31 | 19.21% |
| SPY240621C00502000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 23.30 | 24.48 | 24.89 | 0.00 | - | 34 | 7,518 | 19.28% |
| SPY240628C00502000 | 2024-05-08 9:50AM EDT | 2024-06-28 | 21.16 | 24.44 | 24.88 | 0.00 | - | 10 | 256 | 17.86% |
| SPY240719C00502000 | 2024-05-09 2:11PM EDT | 2024-07-19 | 25.40 | 27.03 | 27.37 | 0.00 | - | 2 | 1,993 | 18.13% |
| SPY240731C00502000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 27.32 | 28.13 | 28.60 | 0.00 | - | 4 | 203 | 18.16% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 32.39 | 32.84 | 0.00 | - | 2 | 405 | 19.58% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 38.24 | 38.83 | 0.00 | - | - | 1 | 20.17% |
| SPY241231C00502000 | 2024-05-06 2:35PM EDT | 2024-12-31 | 41.40 | 44.14 | 44.85 | 0.00 | - | 48 | 61 | 21.16% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 52.54 | 53.72 | 0.00 | - | 1 | 3 | 22.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00502000 | 2024-05-10 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 8,972 | 26.56% |
| SPY240513P00502000 | 2024-05-10 10:12AM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 17 | 2,278 | 14.45% |
| SPY240514P00502000 | 2024-05-10 10:09AM EDT | 2024-05-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 2,104 | 14.16% |
| SPY240515P00502000 | 2024-05-10 9:46AM EDT | 2024-05-15 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4 | 685 | 14.31% |
| SPY240516P00502000 | 2024-05-10 10:19AM EDT | 2024-05-16 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 2,639 | 434 | 14.16% |
| SPY240517P00502000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.01 | -5.88% | 226 | 11,391 | 13.94% |
| SPY240520P00502000 | 2024-05-10 10:20AM EDT | 2024-05-20 | 0.21 | 0.20 | 0.21 | -0.02 | -10.00% | 23 | 378 | 12.53% |
| SPY240521P00502000 | 2024-05-09 3:53PM EDT | 2024-05-21 | 0.31 | 0.26 | 0.27 | 0.00 | - | 32 | 31 | 12.61% |
| SPY240522P00502000 | 2024-05-10 9:48AM EDT | 2024-05-22 | 0.34 | 0.35 | 0.36 | -0.13 | -27.66% | 5 | 40 | 12.89% |
| SPY240524P00502000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 0.50 | 0.53 | 0.54 | -0.10 | -16.67% | 31 | 3,306 | 13.22% |
| SPY240531P00502000 | 2024-05-10 10:10AM EDT | 2024-05-31 | 0.83 | 0.88 | 0.89 | -0.09 | -9.78% | 797 | 11,342 | 12.50% |
| SPY240607P00502000 | 2024-05-10 10:07AM EDT | 2024-06-07 | 1.29 | 1.33 | 1.34 | -0.10 | -7.19% | 33 | 747 | 12.35% |
| SPY240614P00502000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 1.94 | 1.97 | 1.99 | -0.20 | -9.35% | 10 | 58 | 12.73% |
| SPY240621P00502000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 2.36 | 2.48 | 2.49 | -0.22 | -8.53% | 50 | 11,697 | 12.70% |
| SPY240628P00502000 | 2024-05-10 9:53AM EDT | 2024-06-28 | 2.79 | 2.96 | 2.98 | -0.32 | -10.29% | 34 | 11,814 | 12.68% |
| SPY240719P00502000 | 2024-05-10 10:17AM EDT | 2024-07-19 | 4.09 | 4.12 | 4.14 | -0.28 | -6.41% | 7 | 2,098 | 12.32% |
| SPY240731P00502000 | 2024-05-09 3:49PM EDT | 2024-07-31 | 5.08 | 4.78 | 4.81 | 0.00 | - | 2 | 320 | 12.25% |
| SPY240830P00502000 | 2024-05-10 9:35AM EDT | 2024-08-30 | 6.14 | 6.37 | 6.43 | -0.91 | -12.91% | 1 | 282 | 12.19% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 9.47 | 9.56 | 0.00 | - | 2 | 4 | 12.29% |
| SPY241231P00502000 | 2024-05-07 3:57PM EDT | 2024-12-31 | 13.85 | 12.60 | 12.70 | 0.00 | - | 13 | 72 | 12.66% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 16.22 | 16.35 | 0.00 | - | 1 | 9 | 12.77% |
© 2024 Yahoo. All rights reserved.