SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00505000 | 2024-05-10 11:31AM EDT | 2024-05-10 | 15.53 | 15.27 | 15.77 | -0.03 | -0.19% | 230 | 8,035 | 50.83% |
| SPY240513C00505000 | 2024-05-10 10:36AM EDT | 2024-05-13 | 15.60 | 15.45 | 15.78 | 0.00 | - | 35 | 315 | 25.49% |
| SPY240514C00505000 | 2024-05-10 10:26AM EDT | 2024-05-14 | 16.30 | 15.57 | 15.75 | +1.27 | +8.45% | 1 | 298 | 22.57% |
| SPY240515C00505000 | 2024-05-10 10:52AM EDT | 2024-05-15 | 16.06 | 15.80 | 15.97 | +1.61 | +11.14% | 3 | 165 | 22.07% |
| SPY240516C00505000 | 2024-05-10 10:54AM EDT | 2024-05-16 | 15.79 | 16.10 | 16.27 | +0.94 | +6.33% | 2 | 36 | 22.14% |
| SPY240517C00505000 | 2024-05-10 11:26AM EDT | 2024-05-17 | 16.10 | 16.26 | 16.41 | +0.07 | +0.44% | 116 | 18,450 | 21.42% |
| SPY240520C00505000 | 2024-05-09 3:55PM EDT | 2024-05-20 | 15.95 | 16.38 | 16.53 | 0.00 | - | 12 | 13 | 18.78% |
| SPY240524C00505000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 17.11 | 17.37 | 17.51 | -0.08 | -0.47% | 21 | 1,065 | 19.36% |
| SPY240531C00505000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 18.00 | 18.18 | 18.32 | -0.39 | -2.12% | 11 | 3,638 | 18.04% |
| SPY240607C00505000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 19.37 | 19.35 | 19.47 | -0.01 | -0.05% | 5 | 229 | 18.11% |
| SPY240614C00505000 | 2024-05-09 3:01PM EDT | 2024-06-14 | 20.09 | 20.56 | 20.67 | 0.00 | - | 25 | 53 | 18.41% |
| SPY240621C00505000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 21.67 | 21.00 | 21.37 | +0.43 | +2.02% | 77 | 26,753 | 17.96% |
| SPY240628C00505000 | 2024-05-10 10:45AM EDT | 2024-06-28 | 21.96 | 21.34 | 21.74 | +0.41 | +1.90% | 3 | 9,565 | 17.20% |
| SPY240719C00505000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 23.63 | 23.66 | 24.03 | +0.12 | +0.51% | 18 | 2,012 | 17.20% |
| SPY240731C00505000 | 2024-05-10 9:43AM EDT | 2024-07-31 | 26.82 | 25.18 | 25.59 | +1.89 | +7.58% | 3 | 234 | 17.62% |
| SPY240816C00505000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 27.76 | 27.40 | 27.74 | +0.26 | +0.95% | 4 | 7,868 | 18.26% |
| SPY240830C00505000 | 2024-05-10 11:26AM EDT | 2024-08-30 | 29.32 | 29.23 | 29.67 | +2.01 | +7.36% | 4 | 1,229 | 18.87% |
| SPY240920C00505000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 31.31 | 31.43 | 31.80 | 0.00 | - | 41 | 6,625 | 19.11% |
| SPY240930C00505000 | 2024-05-09 11:29AM EDT | 2024-09-30 | 31.25 | 31.83 | 32.28 | 0.00 | - | 1 | 355 | 18.82% |
| SPY241018C00505000 | 2024-05-09 10:55AM EDT | 2024-10-18 | 33.08 | 33.79 | 34.25 | 0.00 | - | 1 | 31 | 19.23% |
| SPY241031C00505000 | 2024-05-09 2:08PM EDT | 2024-10-31 | 34.51 | 35.17 | 35.70 | 0.00 | - | 2 | 12 | 19.55% |
| SPY241220C00505000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 42.15 | 41.14 | 41.68 | +1.50 | +3.69% | 8 | 5,267 | 21.05% |
| SPY241231C00505000 | 2024-05-09 1:20PM EDT | 2024-12-31 | 42.09 | 41.51 | 42.18 | +1.36 | +3.34% | 1 | 95 | 20.86% |
| SPY250117C00505000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 44.00 | 43.05 | 43.90 | +1.17 | +2.73% | 2 | 4,830 | 21.18% |
| SPY250321C00505000 | 2024-05-09 1:06PM EDT | 2025-03-21 | 49.03 | 49.27 | 50.25 | 0.00 | - | 27 | 1,080 | 22.34% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 49.62 | 50.74 | 0.00 | - | 3 | 17 | 22.25% |
| SPY250620C00505000 | 2024-05-09 12:31PM EDT | 2025-06-20 | 55.57 | 56.78 | 57.96 | 0.00 | - | 4 | 594 | 23.31% |
| SPY250919C00505000 | 2024-05-10 9:33AM EDT | 2025-09-19 | 65.22 | 63.39 | 65.21 | +3.93 | +6.41% | 2 | 30 | 24.15% |
| SPY251219C00505000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 67.19 | 69.44 | 71.85 | 0.00 | - | 1 | 1,968 | 24.80% |
| SPY260116C00505000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 70.25 | 70.71 | 73.36 | 0.00 | - | 2 | 751 | 24.81% |
| SPY261218C00505000 | 2024-05-08 3:56PM EDT | 2026-12-18 | 89.85 | 90.00 | 94.00 | 0.00 | - | 90 | 1,258 | 26.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00505000 | 2024-05-10 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 18,790 | 21.88% |
| SPY240513P00505000 | 2024-05-10 11:31AM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,135 | 3,140 | 11.72% |
| SPY240514P00505000 | 2024-05-10 11:15AM EDT | 2024-05-14 | 0.05 | 0.05 | 0.06 | 0.00 | - | 861 | 2,819 | 12.26% |
| SPY240515P00505000 | 2024-05-10 11:31AM EDT | 2024-05-15 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 751 | 1,199 | 12.94% |
| SPY240516P00505000 | 2024-05-10 11:23AM EDT | 2024-05-16 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 427 | 779 | 12.72% |
| SPY240517P00505000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.01 | -3.57% | 4,383 | 45,153 | 12.72% |
| SPY240520P00505000 | 2024-05-10 11:00AM EDT | 2024-05-20 | 0.35 | 0.34 | 0.35 | 0.00 | - | 124 | 611 | 11.60% |
| SPY240521P00505000 | 2024-05-10 10:38AM EDT | 2024-05-21 | 0.38 | 0.41 | 0.42 | -0.07 | -15.56% | 40 | 196 | 11.61% |
| SPY240522P00505000 | 2024-05-10 11:22AM EDT | 2024-05-22 | 0.60 | 0.54 | 0.56 | -0.05 | -7.69% | 5 | 1,482 | 12.02% |
| SPY240524P00505000 | 2024-05-10 11:29AM EDT | 2024-05-24 | 0.76 | 0.76 | 0.78 | -0.02 | -2.56% | 1,094 | 2,244 | 12.31% |
| SPY240531P00505000 | 2024-05-10 11:24AM EDT | 2024-05-31 | 1.22 | 1.17 | 1.18 | +0.03 | +2.52% | 5,021 | 30,324 | 11.60% |
| SPY240607P00505000 | 2024-05-10 11:28AM EDT | 2024-06-07 | 1.71 | 1.69 | 1.71 | -0.02 | -1.16% | 518 | 2,039 | 11.54% |
| SPY240614P00505000 | 2024-05-10 11:27AM EDT | 2024-06-14 | 2.43 | 2.38 | 2.40 | +0.01 | +0.41% | 97 | 399 | 11.88% |
| SPY240621P00505000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 3.00 | 2.98 | 3.00 | -0.03 | -0.99% | 1,391 | 28,849 | 11.99% |
| SPY240628P00505000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 3.54 | 3.49 | 3.51 | -0.01 | -0.28% | 994 | 3,553 | 11.97% |
| SPY240719P00505000 | 2024-05-10 11:28AM EDT | 2024-07-19 | 4.72 | 4.73 | 4.75 | -0.08 | -1.67% | 822 | 5,950 | 11.70% |
| SPY240731P00505000 | 2024-05-10 11:09AM EDT | 2024-07-31 | 5.52 | 5.41 | 5.45 | -0.20 | -3.50% | 2 | 522 | 11.65% |
| SPY240816P00505000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 6.38 | 6.33 | 6.38 | +0.03 | +0.47% | 70 | 10,797 | 11.66% |
| SPY240830P00505000 | 2024-05-10 9:51AM EDT | 2024-08-30 | 6.71 | 7.05 | 7.10 | -0.44 | -6.15% | 2 | 544 | 11.62% |
| SPY240920P00505000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 8.33 | 8.14 | 8.18 | +0.03 | +0.36% | 318 | 14,987 | 11.63% |
| SPY240930P00505000 | 2024-05-10 10:59AM EDT | 2024-09-30 | 8.74 | 8.63 | 8.69 | -0.15 | -1.69% | 20 | 760 | 11.65% |
| SPY241018P00505000 | 2024-05-09 11:09AM EDT | 2024-10-18 | 10.16 | 9.67 | 9.73 | 0.00 | - | 8 | 43 | 11.80% |
| SPY241031P00505000 | 2024-05-10 9:32AM EDT | 2024-10-31 | 10.04 | 10.26 | 10.34 | -0.81 | -7.47% | 1 | 21 | 11.82% |
| SPY241220P00505000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 12.91 | 13.11 | 13.18 | -0.49 | -3.66% | 8 | 6,411 | 12.29% |
| SPY241231P00505000 | 2024-05-09 10:41AM EDT | 2024-12-31 | 14.05 | 13.48 | 13.59 | 0.00 | - | 4 | 3,644 | 12.26% |
| SPY250117P00505000 | 2024-05-10 9:51AM EDT | 2025-01-17 | 13.90 | 14.27 | 14.35 | -0.72 | -4.92% | 3 | 5,148 | 12.31% |
| SPY250321P00505000 | 2024-05-09 3:25PM EDT | 2025-03-21 | 17.16 | 16.85 | 16.95 | 0.00 | - | 9 | 4,157 | 12.44% |
| SPY250331P00505000 | 2024-05-10 10:07AM EDT | 2025-03-31 | 16.86 | 17.17 | 17.30 | -2.72 | -13.89% | 10 | 23 | 12.43% |
| SPY250620P00505000 | 2024-05-09 4:11PM EDT | 2025-06-20 | 20.12 | 20.01 | 20.21 | 0.00 | - | 54 | 702 | 12.52% |
| SPY250919P00505000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 22.73 | 22.90 | 23.28 | -1.77 | -7.22% | 1 | 4,805 | 12.63% |
| SPY251219P00505000 | 2024-05-09 10:39AM EDT | 2025-12-19 | 26.35 | 25.45 | 25.98 | 0.00 | - | 2 | 9,450 | 12.68% |
| SPY260116P00505000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 26.85 | 25.68 | 27.25 | 0.00 | - | 11 | 426 | 12.88% |
| SPY261218P00505000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 34.35 | 32.42 | 35.28 | 0.00 | - | 1 | 466 | 12.84% |
© 2024 Yahoo. All rights reserved.