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:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00520000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 209,868 | 0 | 0.00% |
| SPY240513C00520000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.91 | 0.00 | 0.00 | 0.00 | - | 37,720 | 0 | 0.00% |
| SPY240514C00520000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 6,498 | 0 | 0.00% |
| SPY240515C00520000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,700 | 0 | 0.00% |
| SPY240516C00520000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 3.76 | 0.00 | 0.00 | 0.00 | - | 5,352 | 0 | 0.00% |
| SPY240517C00520000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 22,454 | 0 | 0.00% |
| SPY240520C00520000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 4.41 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| SPY240521C00520000 | 2024-05-09 4:13PM EDT | 2024-05-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| SPY240522C00520000 | 2024-05-09 4:14PM EDT | 2024-05-22 | 5.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240523C00520000 | 2024-05-09 4:02PM EDT | 2024-05-23 | 5.32 | 0.00 | 0.00 | 0.00 | - | 254 | - | 0.00% |
| SPY240524C00520000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 5.73 | 0.00 | 0.00 | 0.00 | - | 16,545 | 0 | 0.00% |
| SPY240531C00520000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2,863 | 0 | 0.00% |
| SPY240607C00520000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 0.00% |
| SPY240614C00520000 | 2024-05-09 4:05PM EDT | 2024-06-14 | 9.28 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| SPY240621C00520000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 10.08 | 0.00 | 0.00 | 0.00 | - | 6,534 | 0 | 0.00% |
| SPY240628C00520000 | 2024-05-09 4:14PM EDT | 2024-06-28 | 10.65 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| SPY240719C00520000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 0.00% |
| SPY240731C00520000 | 2024-05-09 3:58PM EDT | 2024-07-31 | 14.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY240816C00520000 | 2024-05-09 4:05PM EDT | 2024-08-16 | 16.71 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| SPY240830C00520000 | 2024-05-09 3:28PM EDT | 2024-08-30 | 18.33 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240920C00520000 | 2024-05-09 4:14PM EDT | 2024-09-20 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| SPY240930C00520000 | 2024-05-09 3:36PM EDT | 2024-09-30 | 21.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241018C00520000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 23.08 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY241031C00520000 | 2024-05-09 3:31PM EDT | 2024-10-31 | 24.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY241129C00520000 | 2024-05-09 2:46PM EDT | 2024-11-29 | 28.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00520000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 30.88 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY241231C00520000 | 2024-05-09 3:36PM EDT | 2024-12-31 | 31.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00520000 | 2024-05-09 3:15PM EDT | 2025-01-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.00% |
| SPY250131C00520000 | 2024-05-09 2:37PM EDT | 2025-01-31 | 34.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250321C00520000 | 2024-05-09 1:06PM EDT | 2025-03-21 | 38.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250331C00520000 | 2024-05-09 12:17PM EDT | 2025-03-31 | 38.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00520000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 46.66 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY250919C00520000 | 2024-05-07 11:00AM EDT | 2025-09-19 | 53.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY251219C00520000 | 2024-05-09 3:47PM EDT | 2025-12-19 | 60.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY260116C00520000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00520000 | 2024-05-07 10:46AM EDT | 2026-06-18 | 70.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00520000 | 2024-05-09 3:45PM EDT | 2026-12-18 | 82.25 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00520000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 78,735 | 0 | 0.20% |
| SPY240513P00520000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.24 | 0.00 | 0.00 | 0.00 | - | 17,472 | 0 | 0.10% |
| SPY240514P00520000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5,631 | 0 | 0.10% |
| SPY240515P00520000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4,358 | 0 | 0.10% |
| SPY240516P00520000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,086 | 0 | 0.10% |
| SPY240517P00520000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7,393 | 0 | 0.10% |
| SPY240520P00520000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.10% |
| SPY240521P00520000 | 2024-05-09 4:10PM EDT | 2024-05-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.05% |
| SPY240522P00520000 | 2024-05-09 4:03PM EDT | 2024-05-22 | 3.91 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.05% |
| SPY240523P00520000 | 2024-05-09 4:14PM EDT | 2024-05-23 | 3.91 | 0.00 | 0.00 | 0.00 | - | 193 | - | 0.05% |
| SPY240524P00520000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.05% |
| SPY240531P00520000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,774 | 0 | 0.05% |
| SPY240607P00520000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 0.05% |
| SPY240614P00520000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 6.36 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.05% |
| SPY240621P00520000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3,897 | 0 | 0.05% |
| SPY240628P00520000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 7.83 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.03% |
| SPY240719P00520000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 0.03% |
| SPY240731P00520000 | 2024-05-09 4:13PM EDT | 2024-07-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.03% |
| SPY240816P00520000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1,699 | 0 | 0.03% |
| SPY240830P00520000 | 2024-05-09 3:53PM EDT | 2024-08-30 | 11.76 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.03% |
| SPY240920P00520000 | 2024-05-09 4:00PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.03% |
| SPY240930P00520000 | 2024-05-09 3:57PM EDT | 2024-09-30 | 13.52 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.03% |
| SPY241018P00520000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.03% |
| SPY241031P00520000 | 2024-05-09 4:07PM EDT | 2024-10-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.03% |
| SPY241129P00520000 | 2024-05-06 3:37PM EDT | 2024-11-29 | 19.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| SPY241220P00520000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 18.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.01% |
| SPY241231P00520000 | 2024-05-09 3:59PM EDT | 2024-12-31 | 18.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.01% |
| SPY250117P00520000 | 2024-05-09 4:11PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.01% |
| SPY250131P00520000 | 2024-05-09 12:42PM EDT | 2025-01-31 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPY250321P00520000 | 2024-05-09 11:57AM EDT | 2025-03-21 | 22.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.01% |
| SPY250331P00520000 | 2024-05-08 10:26AM EDT | 2025-03-31 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| SPY250620P00520000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 25.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.01% |
| SPY250919P00520000 | 2024-05-08 3:46PM EDT | 2025-09-19 | 29.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.01% |
| SPY251219P00520000 | 2024-05-09 3:55PM EDT | 2025-12-19 | 30.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| SPY260116P00520000 | 2024-05-09 2:25PM EDT | 2026-01-16 | 31.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.01% |
| SPY260618P00520000 | 2024-05-09 11:16AM EDT | 2026-06-18 | 35.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPY261218P00520000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.01% |
© 2024 Yahoo. All rights reserved.