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:508.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00508000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 12.23 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| SPY240513C00508000 | 2024-05-09 4:09PM EDT | 2024-05-13 | 12.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY240514C00508000 | 2024-05-09 3:44PM EDT | 2024-05-14 | 12.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240515C00508000 | 2024-05-09 3:08PM EDT | 2024-05-15 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240516C00508000 | 2024-05-09 3:49PM EDT | 2024-05-16 | 12.64 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240517C00508000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 13.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240520C00508000 | 2024-05-09 1:01PM EDT | 2024-05-20 | 12.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240521C00508000 | 2024-05-09 3:54PM EDT | 2024-05-21 | 13.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240522C00508000 | 2024-05-09 11:10AM EDT | 2024-05-22 | 13.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240523C00508000 | 2024-05-09 11:58AM EDT | 2024-05-23 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240524C00508000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 14.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240531C00508000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 15.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY240607C00508000 | 2024-05-09 2:18PM EDT | 2024-06-07 | 15.84 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPY240614C00508000 | 2024-05-09 3:14PM EDT | 2024-06-14 | 17.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240621C00508000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628C00508000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 18.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240719C00508000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 21.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY240731C00508000 | 2024-05-08 11:32AM EDT | 2024-07-31 | 21.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00508000 | 2024-05-07 3:31PM EDT | 2024-08-30 | 25.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00508000 | 2024-05-07 10:28AM EDT | 2024-12-31 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00508000 | 2024-05-03 10:06AM EDT | 2025-03-31 | 42.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00508000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,667 | 0 | 12.50% |
| SPY240513P00508000 | 2024-05-09 4:11PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,027 | 0 | 6.25% |
| SPY240514P00508000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 6.25% |
| SPY240515P00508000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 3.13% |
| SPY240516P00508000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| SPY240517P00508000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,617 | 0 | 3.13% |
| SPY240520P00508000 | 2024-05-09 4:07PM EDT | 2024-05-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| SPY240521P00508000 | 2024-05-09 3:42PM EDT | 2024-05-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY240522P00508000 | 2024-05-09 3:47PM EDT | 2024-05-22 | 0.96 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 3.13% |
| SPY240523P00508000 | 2024-05-09 4:02PM EDT | 2024-05-23 | 1.02 | 0.00 | 0.00 | 0.00 | - | 53 | - | 3.13% |
| SPY240524P00508000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,091 | 0 | 3.13% |
| SPY240531P00508000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| SPY240607P00508000 | 2024-05-09 4:05PM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| SPY240614P00508000 | 2024-05-09 4:02PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| SPY240621P00508000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 1.56% |
| SPY240628P00508000 | 2024-05-09 3:03PM EDT | 2024-06-28 | 4.37 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| SPY240719P00508000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| SPY240731P00508000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY240830P00508000 | 2024-05-09 3:06PM EDT | 2024-08-30 | 7.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY241031P00508000 | 2024-05-07 2:42PM EDT | 2024-10-31 | 12.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SPY241129P00508000 | 2024-05-09 9:42AM EDT | 2024-11-29 | 14.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY241231P00508000 | 2024-05-08 10:12AM EDT | 2024-12-31 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.