SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:512.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00512000 | 2024-05-10 2:10PM EDT | 2024-05-10 | 8.77 | 8.56 | 9.02 | +0.54 | +6.72% | 902 | 5,608 | 27.66% |
| SPY240513C00512000 | 2024-05-10 2:09PM EDT | 2024-05-13 | 8.90 | 8.78 | 8.95 | +0.50 | +5.95% | 217 | 648 | 13.18% |
| SPY240514C00512000 | 2024-05-10 10:32AM EDT | 2024-05-14 | 8.85 | 8.84 | 8.99 | -0.16 | -1.78% | 69 | 168 | 12.12% |
| SPY240515C00512000 | 2024-05-10 1:20PM EDT | 2024-05-15 | 9.03 | 9.25 | 9.38 | -0.03 | -0.33% | 54 | 584 | 13.62% |
| SPY240516C00512000 | 2024-05-10 12:20PM EDT | 2024-05-16 | 9.50 | 9.76 | 9.88 | -0.21 | -2.16% | 19 | 108 | 15.16% |
| SPY240517C00512000 | 2024-05-10 1:54PM EDT | 2024-05-17 | 9.73 | 9.94 | 10.06 | +0.22 | +2.31% | 67 | 4,679 | 14.98% |
| SPY240520C00512000 | 2024-05-10 11:47AM EDT | 2024-05-20 | 9.54 | 10.22 | 10.33 | -0.24 | -2.45% | 10 | 3 | 13.75% |
| SPY240521C00512000 | 2024-05-10 10:34AM EDT | 2024-05-21 | 10.43 | 10.29 | 10.41 | +2.02 | +24.02% | 2 | 6 | 13.43% |
| SPY240522C00512000 | 2024-05-09 3:22PM EDT | 2024-05-22 | 10.83 | 10.76 | 10.87 | +0.70 | +6.91% | 2 | 1 | 14.36% |
| SPY240523C00512000 | 2024-05-09 10:30AM EDT | 2024-05-23 | 9.66 | 11.24 | 11.34 | 0.00 | - | 1 | 1 | 15.22% |
| SPY240524C00512000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 11.14 | 11.35 | 11.44 | +0.25 | +2.30% | 39 | 845 | 14.98% |
| SPY240531C00512000 | 2024-05-10 2:00PM EDT | 2024-05-31 | 12.37 | 12.25 | 12.34 | +0.27 | +2.23% | 22 | 1,761 | 14.39% |
| SPY240607C00512000 | 2024-05-10 12:29PM EDT | 2024-06-07 | 13.28 | 13.52 | 13.60 | -0.05 | -0.38% | 217 | 599 | 14.92% |
| SPY240614C00512000 | 2024-05-10 11:13AM EDT | 2024-06-14 | 14.79 | 15.00 | 15.08 | +0.36 | +2.49% | 7 | 114 | 15.83% |
| SPY240621C00512000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 15.50 | 15.48 | 15.78 | -0.01 | -0.06% | 93 | 7,976 | 15.53% |
| SPY240628C00512000 | 2024-05-10 12:45PM EDT | 2024-06-28 | 15.81 | 15.90 | 16.16 | +1.97 | +14.23% | 16 | 1,020 | 14.92% |
| SPY240719C00512000 | 2024-05-10 1:04PM EDT | 2024-07-19 | 18.34 | 18.60 | 18.66 | +0.33 | +1.83% | 14 | 2,109 | 15.38% |
| SPY240731C00512000 | 2024-05-10 10:55AM EDT | 2024-07-31 | 19.91 | 20.08 | 20.16 | +0.79 | +4.13% | 4 | 65 | 15.79% |
| SPY240830C00512000 | 2024-05-10 1:59PM EDT | 2024-08-30 | 24.25 | 24.18 | 24.30 | +2.09 | +9.43% | 18 | 540 | 17.22% |
| SPY241031C00512000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 25.33 | 30.08 | 30.77 | 0.00 | - | 1 | 1 | 18.43% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 34.04 | 34.73 | 0.00 | - | - | 1 | 19.66% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 36.55 | 37.38 | 0.00 | - | 7 | 34 | 19.89% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 44.58 | 45.89 | 0.00 | - | 9 | 16 | 21.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00512000 | 2024-05-10 2:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5,742 | 12,308 | 14.45% |
| SPY240513P00512000 | 2024-05-10 1:59PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4,449 | 3,341 | 8.01% |
| SPY240514P00512000 | 2024-05-10 2:06PM EDT | 2024-05-14 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 2,731 | 4,238 | 8.94% |
| SPY240515P00512000 | 2024-05-10 2:07PM EDT | 2024-05-15 | 0.47 | 0.47 | 0.48 | -0.09 | -15.52% | 3,222 | 1,991 | 11.37% |
| SPY240516P00512000 | 2024-05-10 2:10PM EDT | 2024-05-16 | 0.59 | 0.59 | 0.60 | -0.11 | -14.67% | 689 | 439 | 11.29% |
| SPY240517P00512000 | 2024-05-10 2:11PM EDT | 2024-05-17 | 0.72 | 0.73 | 0.74 | -0.11 | -12.94% | 43,970 | 12,573 | 11.34% |
| SPY240520P00512000 | 2024-05-10 1:57PM EDT | 2024-05-20 | 0.91 | 0.87 | 0.88 | -0.08 | -8.08% | 267 | 329 | 10.29% |
| SPY240521P00512000 | 2024-05-10 1:58PM EDT | 2024-05-21 | 1.02 | 1.00 | 1.02 | -0.18 | -15.00% | 48 | 99 | 10.41% |
| SPY240522P00512000 | 2024-05-10 1:08PM EDT | 2024-05-22 | 1.40 | 1.26 | 1.28 | -0.11 | -7.28% | 214 | 217 | 10.96% |
| SPY240523P00512000 | 2024-05-10 1:09PM EDT | 2024-05-23 | 1.64 | 1.44 | 1.46 | -0.16 | -8.89% | 318 | 125 | 11.16% |
| SPY240524P00512000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.60 | 1.56 | 1.58 | -0.11 | -6.43% | 297 | 6,486 | 11.16% |
| SPY240531P00512000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 2.19 | 2.11 | 2.13 | -0.07 | -3.10% | 570 | 5,969 | 10.59% |
| SPY240607P00512000 | 2024-05-10 1:53PM EDT | 2024-06-07 | 2.87 | 2.78 | 2.80 | -0.11 | -3.69% | 312 | 2,007 | 10.60% |
| SPY240614P00512000 | 2024-05-10 1:52PM EDT | 2024-06-14 | 3.73 | 3.65 | 3.67 | -0.07 | -1.84% | 21 | 1,382 | 11.05% |
| SPY240621P00512000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.37 | -0.14 | -3.12% | 248 | 6,182 | 11.21% |
| SPY240628P00512000 | 2024-05-10 1:48PM EDT | 2024-06-28 | 5.15 | 4.91 | 4.94 | +0.07 | +1.38% | 41 | 1,426 | 11.21% |
| SPY240719P00512000 | 2024-05-10 11:31AM EDT | 2024-07-19 | 6.43 | 6.27 | 6.30 | -0.16 | -2.43% | 18 | 1,904 | 11.01% |
| SPY240731P00512000 | 2024-05-10 1:58PM EDT | 2024-07-31 | 7.00 | 6.99 | 7.04 | -0.30 | -4.11% | 29 | 319 | 10.98% |
| SPY240830P00512000 | 2024-05-10 10:01AM EDT | 2024-08-30 | 8.63 | 8.70 | 8.76 | -0.73 | -7.80% | 1 | 122 | 10.98% |
| SPY241031P00512000 | 2024-05-09 10:31AM EDT | 2024-10-31 | 13.03 | 12.08 | 12.17 | 0.00 | - | 3 | 227 | 11.29% |
| SPY241129P00512000 | 2024-05-07 12:02PM EDT | 2024-11-29 | 13.88 | 13.89 | 14.06 | -1.47 | -9.58% | 1 | 2 | 11.71% |
| SPY241231P00512000 | 2024-05-09 3:51PM EDT | 2024-12-31 | 15.75 | 15.41 | 15.51 | 0.00 | - | 5 | 232 | 11.78% |
| SPY250131P00512000 | 2024-05-08 2:33PM EDT | 2025-01-31 | 18.12 | 16.76 | 16.97 | 0.00 | - | - | 1 | 11.92% |
| SPY250331P00512000 | 2024-05-10 1:58PM EDT | 2025-03-31 | 19.10 | 19.15 | 19.22 | -1.40 | -6.83% | 1 | 2 | 11.96% |
© 2024 Yahoo. All rights reserved.