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:516.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00516000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6,082 | 0 | 0.00% |
| SPY240513C00516000 | 2024-05-09 4:12PM EDT | 2024-05-13 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 0.00% |
| SPY240514C00516000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 5.42 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| SPY240515C00516000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 5.79 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| SPY240516C00516000 | 2024-05-09 3:53PM EDT | 2024-05-16 | 6.17 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| SPY240517C00516000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 0.00% |
| SPY240520C00516000 | 2024-05-09 4:01PM EDT | 2024-05-20 | 6.74 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY240521C00516000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SPY240522C00516000 | 2024-05-09 3:58PM EDT | 2024-05-22 | 7.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY240523C00516000 | 2024-05-09 10:30AM EDT | 2024-05-23 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240524C00516000 | 2024-05-09 4:00PM EDT | 2024-05-24 | 8.17 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| SPY240531C00516000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 9.44 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| SPY240607C00516000 | 2024-05-09 4:08PM EDT | 2024-06-07 | 10.51 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| SPY240614C00516000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 11.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240621C00516000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 12.77 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| SPY240628C00516000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 12.89 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SPY240719C00516000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 15.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240731C00516000 | 2024-05-09 3:41PM EDT | 2024-07-31 | 16.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240830C00516000 | 2024-05-09 4:06PM EDT | 2024-08-30 | 21.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241031C00516000 | 2024-05-03 1:12PM EDT | 2024-10-31 | 22.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241129C00516000 | 2024-05-09 12:58PM EDT | 2024-11-29 | 30.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00516000 | 2024-05-08 11:43AM EDT | 2025-01-31 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00516000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72,200 | 0 | 3.13% |
| SPY240513P00516000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11,698 | 0 | 1.56% |
| SPY240514P00516000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,924 | 0 | 1.56% |
| SPY240515P00516000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 1.56% |
| SPY240516P00516000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,448 | 0 | 1.56% |
| SPY240517P00516000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5,346 | 0 | 1.56% |
| SPY240520P00516000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 1.56% |
| SPY240521P00516000 | 2024-05-09 3:41PM EDT | 2024-05-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| SPY240522P00516000 | 2024-05-09 4:04PM EDT | 2024-05-22 | 2.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| SPY240523P00516000 | 2024-05-09 4:06PM EDT | 2024-05-23 | 2.57 | 0.00 | 0.00 | 0.00 | - | 94 | - | 0.78% |
| SPY240524P00516000 | 2024-05-09 4:11PM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.78% |
| SPY240531P00516000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.78% |
| SPY240607P00516000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.78% |
| SPY240614P00516000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 4.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.78% |
| SPY240621P00516000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 5.68 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.78% |
| SPY240628P00516000 | 2024-05-09 3:46PM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| SPY240719P00516000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.39% |
| SPY240731P00516000 | 2024-05-09 2:49PM EDT | 2024-07-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| SPY240830P00516000 | 2024-05-09 1:01PM EDT | 2024-08-30 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY241031P00516000 | 2024-05-08 1:55PM EDT | 2024-10-31 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY241129P00516000 | 2024-05-09 3:32PM EDT | 2024-11-29 | 15.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SPY241231P00516000 | 2024-05-09 2:28PM EDT | 2024-12-31 | 17.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.