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:504.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00504000 | 2024-05-09 4:01PM EDT | 2024-05-10 | 16.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240513C00504000 | 2024-05-09 3:23PM EDT | 2024-05-13 | 15.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY240514C00504000 | 2024-05-09 1:01PM EDT | 2024-05-14 | 15.38 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240515C00504000 | 2024-05-09 3:53PM EDT | 2024-05-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240516C00504000 | 2024-05-09 3:53PM EDT | 2024-05-16 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00504000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY240520C00504000 | 2024-05-09 12:54PM EDT | 2024-05-20 | 16.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00504000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00504000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 18.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY240607C00504000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 19.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240614C00504000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 20.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621C00504000 | 2024-05-09 10:23AM EDT | 2024-06-21 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00504000 | 2024-05-09 10:35AM EDT | 2024-06-28 | 21.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240719C00504000 | 2024-05-09 2:19PM EDT | 2024-07-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240731C00504000 | 2024-05-09 3:51PM EDT | 2024-07-31 | 25.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00504000 | 2024-05-07 11:43AM EDT | 2024-08-30 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00504000 | 2024-05-09 2:59PM EDT | 2024-12-31 | 42.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00504000 | 2024-05-09 12:07PM EDT | 2025-03-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00504000 | 2024-05-09 4:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,402 | 0 | 12.50% |
| SPY240513P00504000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,769 | 0 | 6.25% |
| SPY240514P00504000 | 2024-05-09 3:58PM EDT | 2024-05-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| SPY240515P00504000 | 2024-05-09 3:53PM EDT | 2024-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 6.25% |
| SPY240516P00504000 | 2024-05-09 3:05PM EDT | 2024-05-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| SPY240517P00504000 | 2024-05-09 4:07PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 6.25% |
| SPY240520P00504000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| SPY240521P00504000 | 2024-05-09 3:50PM EDT | 2024-05-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| SPY240522P00504000 | 2024-05-09 1:55PM EDT | 2024-05-22 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,014 | - | 3.13% |
| SPY240524P00504000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| SPY240531P00504000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| SPY240607P00504000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,061 | 0 | 3.13% |
| SPY240614P00504000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| SPY240621P00504000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 1.56% |
| SPY240628P00504000 | 2024-05-09 4:04PM EDT | 2024-06-28 | 3.46 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPY240719P00504000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| SPY240731P00504000 | 2024-05-09 4:07PM EDT | 2024-07-31 | 5.31 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| SPY240830P00504000 | 2024-05-09 10:36AM EDT | 2024-08-30 | 7.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00504000 | 2024-05-09 11:30AM EDT | 2024-11-29 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241231P00504000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.