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:519.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00519000 | 2024-05-10 4:13PM EDT | 2024-05-10 | 1.79 | 1.62 | 1.92 | -0.28 | -13.53% | 32,070 | 30,394 | 5.52% |
| SPY240513C00519000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 2.21 | 2.18 | 2.27 | -0.34 | -13.33% | 8,821 | 3,041 | 5.14% |
| SPY240514C00519000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 2.89 | 2.84 | 2.89 | -0.20 | -6.47% | 2,607 | 2,248 | 7.51% |
| SPY240515C00519000 | 2024-05-10 4:02PM EDT | 2024-05-15 | 3.81 | 3.84 | 3.88 | -0.28 | -6.85% | 1,034 | 1,576 | 10.78% |
| SPY240516C00519000 | 2024-05-10 4:03PM EDT | 2024-05-16 | 4.17 | 4.21 | 4.25 | -0.18 | -4.14% | 405 | 769 | 11.30% |
| SPY240517C00519000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 4.54 | 4.48 | 4.51 | -0.14 | -2.99% | 3,767 | 9,561 | 11.44% |
| SPY240520C00519000 | 2024-05-10 4:10PM EDT | 2024-05-20 | 4.81 | 4.77 | 4.80 | -0.09 | -1.84% | 306 | 187 | 10.58% |
| SPY240521C00519000 | 2024-05-10 3:29PM EDT | 2024-05-21 | 5.22 | 5.03 | 5.06 | +0.20 | +3.98% | 54 | 366 | 10.83% |
| SPY240522C00519000 | 2024-05-10 4:03PM EDT | 2024-05-22 | 5.43 | 5.48 | 5.53 | +0.12 | +2.26% | 70 | 761 | 11.62% |
| SPY240523C00519000 | 2024-05-10 4:00PM EDT | 2024-05-23 | 5.95 | 5.95 | 5.99 | +0.05 | +0.85% | 149 | 32 | 12.35% |
| SPY240524C00519000 | 2024-05-10 4:04PM EDT | 2024-05-24 | 6.16 | 6.18 | 6.21 | -0.25 | -3.90% | 1,025 | 2,225 | 12.46% |
| SPY240531C00519000 | 2024-05-10 4:00PM EDT | 2024-05-31 | 7.23 | 7.15 | 7.19 | -0.14 | -1.90% | 511 | 5,836 | 12.23% |
| SPY240607C00519000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 8.78 | 8.44 | 8.49 | +0.16 | +1.86% | 371 | 1,119 | 12.88% |
| SPY240614C00519000 | 2024-05-10 4:11PM EDT | 2024-06-14 | 10.02 | 9.94 | 9.99 | +0.12 | +1.21% | 459 | 256 | 13.87% |
| SPY240621C00519000 | 2024-05-10 4:11PM EDT | 2024-06-21 | 10.64 | 10.58 | 10.63 | -0.11 | -1.02% | 712 | 3,974 | 13.60% |
| SPY240628C00519000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 11.43 | 11.10 | 11.16 | +0.58 | +5.35% | 234 | 1,705 | 13.30% |
| SPY240719C00519000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 13.73 | 13.69 | 13.75 | -0.14 | -1.01% | 125 | 1,262 | 14.00% |
| SPY240731C00519000 | 2024-05-10 4:14PM EDT | 2024-07-31 | 15.27 | 15.20 | 15.25 | +0.42 | +2.83% | 257 | 214 | 14.47% |
| SPY240830C00519000 | 2024-05-10 10:30AM EDT | 2024-08-30 | 19.57 | 19.29 | 19.40 | +0.43 | +2.25% | 14 | 1,192 | 16.00% |
| SPY241031C00519000 | 2024-05-10 12:02PM EDT | 2024-10-31 | 25.39 | 25.35 | 26.00 | +1.85 | +7.86% | 5 | 16 | 17.46% |
| SPY241129C00519000 | 2024-05-06 10:15AM EDT | 2024-11-29 | 26.72 | 29.41 | 30.15 | 0.00 | - | - | 1 | 18.85% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 31.81 | 32.70 | 0.00 | - | 1 | 21 | 19.06% |
| SPY250331C00519000 | 2024-05-10 11:56AM EDT | 2025-03-31 | 40.77 | 39.99 | 41.43 | +0.75 | +1.87% | 2 | 11 | 20.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00519000 | 2024-05-10 4:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.49 | -98.00% | 253,932 | 24,925 | 4.00% |
| SPY240513P00519000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.44 | 0.43 | 0.44 | -0.44 | -50.00% | 72,986 | 6,782 | 5.20% |
| SPY240514P00519000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 1.00 | 0.99 | 1.01 | -0.33 | -24.81% | 13,215 | 1,692 | 7.34% |
| SPY240515P00519000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 1.91 | 1.93 | 1.94 | -0.28 | -12.79% | 5,025 | 1,855 | 10.39% |
| SPY240516P00519000 | 2024-05-10 4:12PM EDT | 2024-05-16 | 2.09 | 2.09 | 2.12 | -0.25 | -10.68% | 1,964 | 814 | 10.27% |
| SPY240517P00519000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 2.27 | 2.28 | 2.29 | -0.27 | -10.63% | 7,887 | 4,715 | 10.18% |
| SPY240520P00519000 | 2024-05-10 4:02PM EDT | 2024-05-20 | 2.50 | 2.47 | 2.50 | -0.23 | -8.42% | 505 | 562 | 9.28% |
| SPY240521P00519000 | 2024-05-10 3:41PM EDT | 2024-05-21 | 2.47 | 2.65 | 2.69 | -0.46 | -15.70% | 252 | 314 | 9.40% |
| SPY240522P00519000 | 2024-05-10 3:59PM EDT | 2024-05-22 | 2.80 | 3.01 | 3.05 | -0.60 | -17.65% | 266 | 116 | 9.97% |
| SPY240523P00519000 | 2024-05-10 3:26PM EDT | 2024-05-23 | 3.13 | 3.22 | 3.26 | -0.45 | -12.57% | 645 | 61 | 10.13% |
| SPY240524P00519000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 3.37 | 3.37 | 3.40 | -0.28 | -7.67% | 1,652 | 3,811 | 10.13% |
| SPY240531P00519000 | 2024-05-10 4:11PM EDT | 2024-05-31 | 3.97 | 3.97 | 4.01 | -0.29 | -6.81% | 762 | 3,587 | 9.58% |
| SPY240607P00519000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 4.53 | 4.71 | 4.76 | -0.43 | -8.67% | 315 | 1,463 | 9.64% |
| SPY240614P00519000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 5.49 | 5.64 | 5.70 | -0.56 | -9.26% | 289 | 315 | 10.11% |
| SPY240621P00519000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 6.52 | 6.50 | 6.53 | -0.29 | -4.26% | 823 | 7,472 | 10.42% |
| SPY240628P00519000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 6.93 | 7.09 | 7.14 | -0.37 | -5.07% | 1,366 | 1,746 | 10.46% |
| SPY240719P00519000 | 2024-05-10 4:00PM EDT | 2024-07-19 | 8.53 | 8.51 | 8.58 | -0.20 | -2.29% | 397 | 3,096 | 10.36% |
| SPY240731P00519000 | 2024-05-10 12:32PM EDT | 2024-07-31 | 9.08 | 9.25 | 9.32 | -0.72 | -7.35% | 88 | 137 | 10.33% |
| SPY240830P00519000 | 2024-05-10 11:15AM EDT | 2024-08-30 | 10.80 | 10.96 | 11.05 | -0.57 | -5.01% | 19 | 170 | 10.36% |
| SPY241031P00519000 | 2024-05-10 12:12PM EDT | 2024-10-31 | 14.67 | 14.30 | 14.47 | -0.21 | -1.41% | 8 | 6 | 10.71% |
| SPY241231P00519000 | 2024-05-09 2:44PM EDT | 2024-12-31 | 18.26 | 17.63 | 17.78 | 0.00 | - | 5 | 808 | 11.22% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 18.93 | 19.33 | 0.00 | - | 1 | 1 | 11.42% |
| SPY250331P00519000 | 2024-05-09 1:16PM EDT | 2025-03-31 | 22.18 | 21.27 | 21.50 | 0.00 | - | 1 | 13 | 11.45% |
© 2024 Yahoo. All rights reserved.