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:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00510000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 10.68 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 0.00% |
| SPY240513C00510000 | 2024-05-09 4:04PM EDT | 2024-05-13 | 10.35 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| SPY240514C00510000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 10.91 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY240515C00510000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 10.91 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| SPY240516C00510000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY240517C00510000 | 2024-05-09 4:10PM EDT | 2024-05-17 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 0.00% |
| SPY240520C00510000 | 2024-05-09 3:02PM EDT | 2024-05-20 | 11.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240521C00510000 | 2024-05-09 12:27PM EDT | 2024-05-21 | 10.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240522C00510000 | 2024-05-09 2:58PM EDT | 2024-05-22 | 12.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240523C00510000 | 2024-05-09 3:36PM EDT | 2024-05-23 | 12.34 | 0.00 | 0.00 | 0.00 | - | 7 | - | 0.00% |
| SPY240524C00510000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY240531C00510000 | 2024-05-09 4:09PM EDT | 2024-05-31 | 13.89 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| SPY240607C00510000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 14.65 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY240614C00510000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 16.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY240621C00510000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 17.17 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPY240628C00510000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 17.49 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPY240719C00510000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 19.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPY240731C00510000 | 2024-05-09 2:57PM EDT | 2024-07-31 | 21.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240816C00510000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240830C00510000 | 2024-05-09 3:59PM EDT | 2024-08-30 | 25.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240920C00510000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240930C00510000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 27.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241018C00510000 | 2024-05-09 1:05PM EDT | 2024-10-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241031C00510000 | 2024-05-09 12:05PM EDT | 2024-10-31 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00510000 | 2024-05-08 2:49PM EDT | 2024-11-29 | 33.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00510000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 37.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00510000 | 2024-05-09 1:45PM EDT | 2024-12-31 | 37.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00510000 | 2024-05-09 4:07PM EDT | 2025-01-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY250131C00510000 | 2024-05-07 11:26AM EDT | 2025-01-31 | 40.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250321C00510000 | 2024-05-08 12:51PM EDT | 2025-03-21 | 43.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00510000 | 2024-05-07 9:58AM EDT | 2025-03-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00510000 | 2024-05-09 2:49PM EDT | 2025-06-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250919C00510000 | 2024-05-08 1:51PM EDT | 2025-09-19 | 58.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00510000 | 2024-05-09 3:39PM EDT | 2025-12-19 | 66.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00510000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 65.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00510000 | 2024-05-09 3:16PM EDT | 2026-12-18 | 88.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00510000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19,749 | 0 | 6.25% |
| SPY240513P00510000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13,708 | 0 | 3.13% |
| SPY240514P00510000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,754 | 0 | 3.13% |
| SPY240515P00510000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,185 | 0 | 3.13% |
| SPY240516P00510000 | 2024-05-09 4:12PM EDT | 2024-05-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 3.13% |
| SPY240517P00510000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13,526 | 0 | 3.13% |
| SPY240520P00510000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 3.13% |
| SPY240521P00510000 | 2024-05-09 4:07PM EDT | 2024-05-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPY240522P00510000 | 2024-05-09 4:03PM EDT | 2024-05-22 | 1.15 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 3.13% |
| SPY240523P00510000 | 2024-05-09 4:14PM EDT | 2024-05-23 | 1.24 | 0.00 | 0.00 | 0.00 | - | 102 | - | 3.13% |
| SPY240524P00510000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3,620 | 0 | 3.13% |
| SPY240531P00510000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6,699 | 0 | 1.56% |
| SPY240607P00510000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 2.51 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 1.56% |
| SPY240614P00510000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 3.32 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 1.56% |
| SPY240621P00510000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 55,994 | 0 | 1.56% |
| SPY240628P00510000 | 2024-05-09 4:11PM EDT | 2024-06-28 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 1.56% |
| SPY240719P00510000 | 2024-05-09 4:12PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,872 | 0 | 0.78% |
| SPY240731P00510000 | 2024-05-09 3:59PM EDT | 2024-07-31 | 6.77 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| SPY240816P00510000 | 2024-05-09 4:09PM EDT | 2024-08-16 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.78% |
| SPY240830P00510000 | 2024-05-09 10:55AM EDT | 2024-08-30 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240920P00510000 | 2024-05-09 4:10PM EDT | 2024-09-20 | 9.48 | 0.00 | 0.00 | 0.00 | - | 3,460 | 0 | 0.78% |
| SPY240930P00510000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| SPY241018P00510000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 11.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY241031P00510000 | 2024-05-09 3:59PM EDT | 2024-10-31 | 11.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY241129P00510000 | 2024-05-08 9:43AM EDT | 2024-11-29 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY241220P00510000 | 2024-05-09 4:03PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| SPY241231P00510000 | 2024-05-08 1:02PM EDT | 2024-12-31 | 16.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SPY250117P00510000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 15.94 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.39% |
| SPY250131P00510000 | 2024-05-09 3:33PM EDT | 2025-01-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250321P00510000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| SPY250331P00510000 | 2024-05-09 1:28PM EDT | 2025-03-31 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250620P00510000 | 2024-05-09 4:11PM EDT | 2025-06-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.39% |
| SPY250919P00510000 | 2024-05-07 1:07PM EDT | 2025-09-19 | 25.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY251219P00510000 | 2024-05-09 3:58PM EDT | 2025-12-19 | 27.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY260116P00510000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 28.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SPY261218P00510000 | 2024-05-09 3:53PM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.