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:517.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00517000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 3.76 | 0.00 | 0.00 | 0.00 | - | 24,460 | 0 | 0.00% |
| SPY240513C00517000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4,351 | 0 | 0.00% |
| SPY240514C00517000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,089 | 0 | 0.00% |
| SPY240515C00517000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 0.00% |
| SPY240516C00517000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.00% |
| SPY240517C00517000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5,640 | 0 | 0.00% |
| SPY240520C00517000 | 2024-05-09 4:09PM EDT | 2024-05-20 | 6.24 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| SPY240521C00517000 | 2024-05-09 4:02PM EDT | 2024-05-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| SPY240522C00517000 | 2024-05-09 2:49PM EDT | 2024-05-22 | 6.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240523C00517000 | 2024-05-09 2:26PM EDT | 2024-05-23 | 6.75 | 0.00 | 0.00 | 0.00 | - | 56 | - | 0.00% |
| SPY240524C00517000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 7.72 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| SPY240531C00517000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 8.65 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| SPY240607C00517000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 10.04 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| SPY240614C00517000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 10.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPY240621C00517000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 0.00% |
| SPY240628C00517000 | 2024-05-09 4:00PM EDT | 2024-06-28 | 12.28 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY240719C00517000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 14.63 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| SPY240731C00517000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240830C00517000 | 2024-05-09 10:12AM EDT | 2024-08-30 | 19.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY241031C00517000 | 2024-05-07 9:53AM EDT | 2024-10-31 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00517000 | 2024-05-09 3:51PM EDT | 2024-11-29 | 30.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00517000 | 2024-05-09 2:46PM EDT | 2025-03-31 | 41.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00517000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 88,805 | 0 | 3.13% |
| SPY240513P00517000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20,301 | 0 | 1.56% |
| SPY240514P00517000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4,934 | 0 | 1.56% |
| SPY240515P00517000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,679 | 0 | 1.56% |
| SPY240516P00517000 | 2024-05-09 4:08PM EDT | 2024-05-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,675 | 0 | 1.56% |
| SPY240517P00517000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10,736 | 0 | 0.78% |
| SPY240520P00517000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 0.78% |
| SPY240521P00517000 | 2024-05-09 4:05PM EDT | 2024-05-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.78% |
| SPY240522P00517000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 2.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| SPY240523P00517000 | 2024-05-09 3:58PM EDT | 2024-05-23 | 3.01 | 0.00 | 0.00 | 0.00 | - | 81 | - | 0.78% |
| SPY240524P00517000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2,438 | 0 | 0.78% |
| SPY240531P00517000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3,709 | 0 | 0.78% |
| SPY240607P00517000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 0.78% |
| SPY240614P00517000 | 2024-05-09 4:12PM EDT | 2024-06-14 | 5.14 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.39% |
| SPY240621P00517000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3,086 | 0 | 0.39% |
| SPY240628P00517000 | 2024-05-09 4:09PM EDT | 2024-06-28 | 6.67 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.39% |
| SPY240719P00517000 | 2024-05-09 4:01PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.39% |
| SPY240731P00517000 | 2024-05-09 4:09PM EDT | 2024-07-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| SPY240830P00517000 | 2024-05-09 3:21PM EDT | 2024-08-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| SPY241031P00517000 | 2024-05-09 11:10AM EDT | 2024-10-31 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY241129P00517000 | 2024-05-09 11:42AM EDT | 2024-11-29 | 16.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY241231P00517000 | 2024-05-09 2:43PM EDT | 2024-12-31 | 17.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250131P00517000 | 2024-05-08 10:14AM EDT | 2025-01-31 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SPY250331P00517000 | 2024-05-09 10:41AM EDT | 2025-03-31 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.