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:514.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00514000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,172 | 7,445 | 0.00% |
| SPY240513C00514000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 6.84 | 0.00 | 0.00 | 0.00 | - | 450 | 932 | 0.00% |
| SPY240514C00514000 | 2024-05-09 3:58PM EDT | 2024-05-14 | 6.60 | 0.00 | 0.00 | 0.00 | - | 555 | 675 | 0.00% |
| SPY240515C00514000 | 2024-05-09 3:57PM EDT | 2024-05-15 | 7.18 | 0.00 | 0.00 | 0.00 | - | 101 | 529 | 0.00% |
| SPY240516C00514000 | 2024-05-09 3:01PM EDT | 2024-05-16 | 7.54 | 0.00 | 0.00 | 0.00 | - | 63 | 498 | 0.00% |
| SPY240517C00514000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 3,811 | 6,956 | 0.00% |
| SPY240520C00514000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 8.51 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 0.00% |
| SPY240521C00514000 | 2024-05-09 4:10PM EDT | 2024-05-21 | 8.73 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| SPY240522C00514000 | 2024-05-09 12:55PM EDT | 2024-05-22 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 0.00% |
| SPY240523C00514000 | 2024-05-09 9:52AM EDT | 2024-05-23 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240524C00514000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 9.82 | 0.00 | 0.00 | 0.00 | - | 72 | 1,231 | 0.00% |
| SPY240531C00514000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 10.66 | 0.00 | 0.00 | 0.00 | - | 56 | 3,277 | 0.00% |
| SPY240607C00514000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 11.63 | 0.00 | 0.00 | 0.00 | - | 20 | 607 | 0.00% |
| SPY240614C00514000 | 2024-05-09 11:31AM EDT | 2024-06-14 | 12.96 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| SPY240621C00514000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 13.86 | 0.00 | 0.00 | 0.00 | - | 49 | 3,670 | 0.00% |
| SPY240628C00514000 | 2024-05-09 3:08PM EDT | 2024-06-28 | 14.23 | 0.00 | 0.00 | 0.00 | - | 16 | 454 | 0.00% |
| SPY240719C00514000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 17.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,904 | 0.00% |
| SPY240731C00514000 | 2024-05-09 12:30PM EDT | 2024-07-31 | 17.62 | 0.00 | 0.00 | 0.00 | - | 9 | 3,023 | 0.00% |
| SPY240830C00514000 | 2024-05-09 11:58AM EDT | 2024-08-30 | 21.42 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 0.00% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241129C00514000 | 2024-05-08 3:55PM EDT | 2024-11-29 | 31.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY241231C00514000 | 2024-05-09 2:31PM EDT | 2024-12-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,053 | 0.00% |
| SPY250331C00514000 | 2024-05-07 10:05AM EDT | 2025-03-31 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00514000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37,108 | 25,910 | 6.25% |
| SPY240513P00514000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,912 | 4,474 | 3.13% |
| SPY240514P00514000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,611 | 2,466 | 3.13% |
| SPY240515P00514000 | 2024-05-09 4:11PM EDT | 2024-05-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,484 | 1,917 | 3.13% |
| SPY240516P00514000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 492 | 493 | 1.56% |
| SPY240517P00514000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,901 | 7,616 | 1.56% |
| SPY240520P00514000 | 2024-05-09 4:12PM EDT | 2024-05-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 409 | 749 | 1.56% |
| SPY240521P00514000 | 2024-05-09 3:07PM EDT | 2024-05-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 159 | 267 | 1.56% |
| SPY240522P00514000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 1.78 | 0.00 | 0.00 | 0.00 | - | 126 | 2,419 | 1.56% |
| SPY240523P00514000 | 2024-05-09 2:48PM EDT | 2024-05-23 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 1.56% |
| SPY240524P00514000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,269 | 5,210 | 1.56% |
| SPY240531P00514000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 419 | 4,713 | 1.56% |
| SPY240607P00514000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 194 | 1,121 | 0.78% |
| SPY240614P00514000 | 2024-05-09 4:00PM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 569 | 813 | 0.78% |
| SPY240621P00514000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1,051 | 4,455 | 0.78% |
| SPY240628P00514000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 6.02 | 0.00 | 0.00 | 0.00 | - | 69 | 1,598 | 0.78% |
| SPY240719P00514000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 7.04 | 0.00 | 0.00 | 0.00 | - | 8,336 | 11,885 | 0.78% |
| SPY240731P00514000 | 2024-05-09 2:47PM EDT | 2024-07-31 | 8.09 | 0.00 | 0.00 | 0.00 | - | 24 | 230 | 0.78% |
| SPY240830P00514000 | 2024-05-09 10:06AM EDT | 2024-08-30 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.39% |
| SPY241031P00514000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.39% |
| SPY241129P00514000 | 2024-05-06 10:12AM EDT | 2024-11-29 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SPY241231P00514000 | 2024-05-09 3:08PM EDT | 2024-12-31 | 16.46 | 0.00 | 0.00 | 0.00 | - | 23 | 111 | 0.39% |
| SPY250331P00514000 | 2024-05-07 9:32AM EDT | 2025-03-31 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
© 2024 Yahoo. All rights reserved.