SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00515000 | 2024-05-10 4:12PM EDT | 2024-05-10 | 5.78 | 5.26 | 6.30 | +0.06 | +1.05% | 3,469 | 24,950 | 21.14% |
| SPY240513C00515000 | 2024-05-10 4:04PM EDT | 2024-05-13 | 5.77 | 5.76 | 5.93 | -0.18 | -3.03% | 1,307 | 1,205 | 6.81% |
| SPY240514C00515000 | 2024-05-10 4:04PM EDT | 2024-05-14 | 6.07 | 6.04 | 6.18 | -0.12 | -1.94% | 462 | 976 | 8.57% |
| SPY240515C00515000 | 2024-05-10 3:53PM EDT | 2024-05-15 | 7.09 | 6.72 | 6.83 | +0.62 | +9.58% | 405 | 1,265 | 11.56% |
| SPY240516C00515000 | 2024-05-10 4:09PM EDT | 2024-05-16 | 7.14 | 7.10 | 7.20 | +0.22 | +3.18% | 175 | 304 | 12.37% |
| SPY240517C00515000 | 2024-05-10 4:12PM EDT | 2024-05-17 | 7.42 | 7.35 | 7.44 | -0.08 | -1.07% | 5,549 | 33,570 | 12.53% |
| SPY240520C00515000 | 2024-05-10 3:53PM EDT | 2024-05-20 | 7.95 | 7.62 | 7.70 | +0.44 | +5.86% | 196 | 236 | 11.54% |
| SPY240521C00515000 | 2024-05-10 3:00PM EDT | 2024-05-21 | 7.89 | 7.84 | 7.94 | +0.15 | +1.94% | 11 | 14 | 11.79% |
| SPY240522C00515000 | 2024-05-10 3:20PM EDT | 2024-05-22 | 8.58 | 8.25 | 8.34 | +0.54 | +6.72% | 8 | 5 | 12.49% |
| SPY240523C00515000 | 2024-05-09 1:44PM EDT | 2024-05-23 | 8.21 | 8.74 | 8.83 | 0.00 | - | 65 | 24 | 13.38% |
| SPY240524C00515000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 9.30 | 8.96 | 9.05 | +0.42 | +4.73% | 975 | 3,001 | 13.50% |
| SPY240531C00515000 | 2024-05-10 4:09PM EDT | 2024-05-31 | 9.94 | 9.93 | 10.01 | +0.15 | +1.53% | 575 | 4,412 | 13.18% |
| SPY240607C00515000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 11.49 | 11.21 | 11.29 | +0.09 | +0.79% | 245 | 1,489 | 13.79% |
| SPY240614C00515000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 13.10 | 12.67 | 12.75 | +0.56 | +4.47% | 33 | 430 | 14.71% |
| SPY240621C00515000 | 2024-05-10 4:09PM EDT | 2024-06-21 | 13.34 | 13.30 | 13.37 | -0.16 | -1.19% | 1,602 | 20,470 | 14.36% |
| SPY240628C00515000 | 2024-05-10 4:01PM EDT | 2024-06-28 | 13.80 | 13.79 | 13.87 | +0.06 | +0.44% | 38 | 2,411 | 13.98% |
| SPY240719C00515000 | 2024-05-10 4:00PM EDT | 2024-07-19 | 16.39 | 16.35 | 16.41 | -0.08 | -0.49% | 177 | 15,869 | 14.58% |
| SPY240731C00515000 | 2024-05-10 3:54PM EDT | 2024-07-31 | 18.16 | 17.86 | 17.96 | +0.45 | +2.54% | 14 | 585 | 15.08% |
| SPY240816C00515000 | 2024-05-10 4:00PM EDT | 2024-08-16 | 20.23 | 20.15 | 20.23 | +0.46 | +2.33% | 281 | 4,930 | 15.94% |
| SPY240830C00515000 | 2024-05-10 12:31PM EDT | 2024-08-30 | 21.86 | 21.99 | 22.11 | +0.04 | +0.18% | 116 | 616 | 16.57% |
| SPY240920C00515000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 24.52 | 24.21 | 24.34 | +0.42 | +1.74% | 127 | 14,866 | 17.01% |
| SPY240930C00515000 | 2024-05-10 3:23PM EDT | 2024-09-30 | 25.04 | 24.77 | 24.88 | +0.46 | +1.87% | 162 | 2,371 | 16.83% |
| SPY241018C00515000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 26.39 | 26.68 | 27.23 | +0.09 | +0.34% | 22 | 36 | 17.58% |
| SPY241031C00515000 | 2024-05-10 9:44AM EDT | 2024-10-31 | 28.33 | 28.02 | 28.69 | +0.32 | +1.14% | 25 | 12 | 17.94% |
| SPY241129C00515000 | 2024-05-07 4:11PM EDT | 2024-11-29 | 33.10 | 32.07 | 32.82 | +2.18 | +7.05% | 5 | 11 | 19.30% |
| SPY241220C00515000 | 2024-05-10 3:24PM EDT | 2024-12-20 | 34.75 | 34.38 | 34.52 | +1.18 | +3.52% | 55 | 9,145 | 19.44% |
| SPY241231C00515000 | 2024-05-10 10:32AM EDT | 2024-12-31 | 35.00 | 34.54 | 35.37 | +0.80 | +2.34% | 4 | 3,291 | 19.49% |
| SPY250117C00515000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 36.51 | 36.26 | 36.72 | +0.53 | +1.47% | 11 | 4,844 | 19.61% |
| SPY250131C00515000 | 2024-05-07 11:04AM EDT | 2025-01-31 | 37.05 | 37.46 | 38.70 | 0.00 | - | - | 1 | 20.22% |
| SPY250321C00515000 | 2024-05-10 2:22PM EDT | 2025-03-21 | 42.82 | 42.80 | 42.97 | +2.02 | +4.95% | 381 | 2,877 | 20.82% |
| SPY250331C00515000 | 2024-05-10 11:56AM EDT | 2025-03-31 | 43.00 | 42.64 | 44.12 | +10.88 | +33.87% | 2 | 48 | 21.09% |
| SPY250620C00515000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 50.86 | 49.88 | 51.44 | +1.35 | +2.73% | 4 | 1,633 | 22.25% |
| SPY250919C00515000 | 2024-05-08 12:39PM EDT | 2025-09-19 | 55.08 | 56.50 | 58.94 | 0.00 | - | 19 | 30 | 23.25% |
| SPY251219C00515000 | 2024-05-10 2:45PM EDT | 2025-12-19 | 64.38 | 62.53 | 65.85 | +2.13 | +3.42% | 10 | 867 | 24.04% |
| SPY260116C00515000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 65.60 | 63.76 | 67.23 | +0.97 | +1.50% | 23 | 350 | 24.01% |
| SPY261218C00515000 | 2024-05-10 2:51PM EDT | 2026-12-18 | 83.00 | 83.50 | 88.50 | -2.75 | -3.21% | 7 | 2,675 | 25.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00515000 | 2024-05-10 4:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 49,529 | 36,406 | 9.38% |
| SPY240513P00515000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 23,418 | 6,909 | 6.30% |
| SPY240514P00515000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.25 | 0.25 | 0.26 | -0.21 | -45.65% | 12,679 | 3,184 | 7.91% |
| SPY240515P00515000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 0.85 | 0.83 | 0.85 | -0.18 | -17.48% | 7,405 | 2,552 | 10.85% |
| SPY240516P00515000 | 2024-05-10 4:14PM EDT | 2024-05-16 | 1.01 | 0.99 | 1.01 | -0.18 | -15.13% | 3,373 | 1,088 | 10.80% |
| SPY240517P00515000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 1.16 | 1.15 | 1.16 | -0.20 | -14.71% | 28,892 | 41,902 | 10.75% |
| SPY240520P00515000 | 2024-05-10 4:14PM EDT | 2024-05-20 | 1.33 | 1.32 | 1.35 | -0.23 | -14.74% | 1,043 | 767 | 9.83% |
| SPY240521P00515000 | 2024-05-10 4:09PM EDT | 2024-05-21 | 1.50 | 1.48 | 1.51 | -0.20 | -11.76% | 253 | 194 | 9.94% |
| SPY240522P00515000 | 2024-05-10 4:14PM EDT | 2024-05-22 | 1.79 | 1.80 | 1.83 | -0.23 | -11.39% | 178 | 5,239 | 10.53% |
| SPY240523P00515000 | 2024-05-10 4:04PM EDT | 2024-05-23 | 2.00 | 2.00 | 2.03 | -0.32 | -13.79% | 644 | 54 | 10.72% |
| SPY240524P00515000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 2.17 | 2.14 | 2.17 | -0.21 | -8.82% | 2,777 | 3,001 | 10.74% |
| SPY240531P00515000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 2.75 | 2.73 | 2.76 | -0.19 | -6.46% | 13,779 | 14,613 | 10.18% |
| SPY240607P00515000 | 2024-05-10 4:03PM EDT | 2024-06-07 | 3.47 | 3.45 | 3.49 | -0.18 | -4.93% | 763 | 1,932 | 10.24% |
| SPY240614P00515000 | 2024-05-10 4:00PM EDT | 2024-06-14 | 4.39 | 4.35 | 4.38 | -0.24 | -5.18% | 499 | 958 | 10.65% |
| SPY240621P00515000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 5.17 | 5.15 | 5.18 | -0.19 | -3.54% | 7,038 | 13,163 | 10.94% |
| SPY240628P00515000 | 2024-05-10 4:05PM EDT | 2024-06-28 | 5.74 | 5.73 | 5.77 | -0.22 | -3.69% | 247 | 3,012 | 10.95% |
| SPY240719P00515000 | 2024-05-10 4:12PM EDT | 2024-07-19 | 7.15 | 7.14 | 7.19 | -0.23 | -3.12% | 511 | 4,339 | 10.80% |
| SPY240731P00515000 | 2024-05-10 3:18PM EDT | 2024-07-31 | 7.74 | 7.87 | 7.93 | -0.61 | -7.31% | 80 | 21,744 | 10.76% |
| SPY240816P00515000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 8.80 | 8.83 | 8.91 | -0.20 | -2.22% | 407 | 4,942 | 10.78% |
| SPY240830P00515000 | 2024-05-10 3:17PM EDT | 2024-08-30 | 9.55 | 9.58 | 9.68 | -0.52 | -5.16% | 27 | 821 | 10.78% |
| SPY240920P00515000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 10.66 | 10.76 | 10.82 | -0.36 | -3.27% | 217 | 13,583 | 10.82% |
| SPY240930P00515000 | 2024-05-10 3:13PM EDT | 2024-09-30 | 11.25 | 11.26 | 11.34 | -0.38 | -3.27% | 128 | 3,195 | 10.85% |
| SPY241018P00515000 | 2024-05-10 3:45PM EDT | 2024-10-18 | 12.31 | 12.33 | 12.43 | -0.52 | -4.05% | 32 | 398 | 11.03% |
| SPY241031P00515000 | 2024-05-10 3:35PM EDT | 2024-10-31 | 12.91 | 12.93 | 13.10 | -1.04 | -7.46% | 13 | 57 | 11.09% |
| SPY241129P00515000 | 2024-05-10 2:16PM EDT | 2024-11-29 | 14.90 | 14.74 | 15.07 | -0.75 | -4.79% | 2 | 15 | 11.56% |
| SPY241220P00515000 | 2024-05-10 4:00PM EDT | 2024-12-20 | 15.94 | 15.90 | 15.98 | -0.30 | -1.85% | 86 | 5,354 | 11.57% |
| SPY241231P00515000 | 2024-05-09 1:24PM EDT | 2024-12-31 | 16.16 | 16.28 | 16.42 | -0.99 | -5.77% | 8 | 112 | 11.57% |
| SPY250117P00515000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 16.94 | 17.07 | 17.21 | -0.54 | -3.09% | 112 | 3,389 | 11.64% |
| SPY250321P00515000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 19.70 | 19.65 | 19.83 | -0.41 | -2.04% | 123 | 5,548 | 11.79% |
| SPY250331P00515000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 19.74 | 19.95 | 20.17 | -2.81 | -12.46% | 1 | 9 | 11.78% |
| SPY250620P00515000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 22.73 | 22.88 | 23.12 | -0.57 | -2.45% | 30 | 6,707 | 11.91% |
| SPY250919P00515000 | 2024-05-10 2:43PM EDT | 2025-09-19 | 26.20 | 25.58 | 26.38 | -1.33 | -4.83% | 5 | 182 | 12.13% |
| SPY251219P00515000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 28.45 | 28.30 | 29.03 | -0.69 | -2.37% | 3 | 3,180 | 12.17% |
| SPY260116P00515000 | 2024-05-10 3:20PM EDT | 2026-01-16 | 29.12 | 28.18 | 30.68 | -0.73 | -2.45% | 16 | 381 | 12.51% |
| SPY260618P00515000 | 2024-05-09 2:52PM EDT | 2026-06-18 | 34.00 | 31.19 | 34.88 | 0.00 | - | 11 | 12 | 12.61% |
| SPY261218P00515000 | 2024-05-10 1:29PM EDT | 2026-12-18 | 37.30 | 36.30 | 38.68 | -1.45 | -3.74% | 2 | 1,139 | 12.48% |
© 2024 Yahoo. All rights reserved.