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:507.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00507000 | 2024-05-09 3:49PM EDT | 2024-05-10 | 12.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SPY240513C00507000 | 2024-05-09 3:59PM EDT | 2024-05-13 | 13.26 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SPY240514C00507000 | 2024-05-09 2:01PM EDT | 2024-05-14 | 12.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240515C00507000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240516C00507000 | 2024-05-09 2:38PM EDT | 2024-05-16 | 13.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240517C00507000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 13.89 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240520C00507000 | 2024-05-09 11:58AM EDT | 2024-05-20 | 12.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240521C00507000 | 2024-05-08 10:32AM EDT | 2024-05-21 | 12.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240522C00507000 | 2024-05-09 10:10AM EDT | 2024-05-22 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240523C00507000 | 2024-05-09 1:28PM EDT | 2024-05-23 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524C00507000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 15.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00507000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 16.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240607C00507000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 17.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SPY240614C00507000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 18.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00507000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00507000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 17.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00507000 | 2024-05-09 11:19AM EDT | 2024-07-19 | 21.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00507000 | 2024-05-09 2:00PM EDT | 2024-07-31 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00507000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00507000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 12.50% |
| SPY240513P00507000 | 2024-05-09 3:59PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,056 | 0 | 6.25% |
| SPY240514P00507000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 6.25% |
| SPY240515P00507000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 6.25% |
| SPY240516P00507000 | 2024-05-09 4:04PM EDT | 2024-05-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| SPY240517P00507000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,888 | 0 | 3.13% |
| SPY240520P00507000 | 2024-05-09 4:02PM EDT | 2024-05-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SPY240521P00507000 | 2024-05-09 4:00PM EDT | 2024-05-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY240522P00507000 | 2024-05-09 3:32PM EDT | 2024-05-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 596 | - | 3.13% |
| SPY240523P00507000 | 2024-05-09 3:51PM EDT | 2024-05-23 | 0.95 | 0.00 | 0.00 | 0.00 | - | 288 | - | 3.13% |
| SPY240524P00507000 | 2024-05-09 4:02PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| SPY240531P00507000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,896 | 0 | 3.13% |
| SPY240607P00507000 | 2024-05-09 4:08PM EDT | 2024-06-07 | 2.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| SPY240614P00507000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 2.96 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
| SPY240621P00507000 | 2024-05-09 4:08PM EDT | 2024-06-21 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4,620 | 0 | 1.56% |
| SPY240628P00507000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 4.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| SPY240719P00507000 | 2024-05-09 2:46PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| SPY240731P00507000 | 2024-05-09 1:22PM EDT | 2024-07-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY240830P00507000 | 2024-05-09 3:36PM EDT | 2024-08-30 | 7.73 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| SPY241031P00507000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 19.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY241231P00507000 | 2024-05-06 1:01PM EDT | 2024-12-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.