SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:521.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00521000 | 2024-05-10 10:09AM EDT | 2024-05-10 | 1.45 | 1.44 | 1.45 | +0.62 | +73.81% | 33,466 | 12,755 | 12.18% |
| SPY240513C00521000 | 2024-05-10 10:08AM EDT | 2024-05-13 | 1.99 | 1.98 | 2.00 | +0.66 | +49.62% | 8,211 | 4,240 | 8.63% |
| SPY240514C00521000 | 2024-05-10 10:08AM EDT | 2024-05-14 | 2.51 | 2.47 | 2.49 | +0.59 | +30.26% | 1,143 | 1,187 | 9.73% |
| SPY240515C00521000 | 2024-05-10 10:06AM EDT | 2024-05-15 | 3.53 | 3.49 | 3.51 | +0.68 | +23.86% | 674 | 821 | 12.71% |
| SPY240516C00521000 | 2024-05-10 10:05AM EDT | 2024-05-16 | 3.95 | 3.87 | 3.89 | +0.71 | +21.91% | 493 | 558 | 13.09% |
| SPY240517C00521000 | 2024-05-10 10:09AM EDT | 2024-05-17 | 4.19 | 4.13 | 4.14 | +0.70 | +20.53% | 10,933 | 15,921 | 13.06% |
| SPY240520C00521000 | 2024-05-10 10:08AM EDT | 2024-05-20 | 4.42 | 4.47 | 4.50 | +0.62 | +16.32% | 216 | 726 | 12.13% |
| SPY240521C00521000 | 2024-05-10 10:04AM EDT | 2024-05-21 | 4.65 | 4.72 | 4.75 | +0.62 | +15.38% | 75 | 257 | 12.28% |
| SPY240522C00521000 | 2024-05-10 9:52AM EDT | 2024-05-22 | 5.45 | 5.12 | 5.14 | +1.26 | +30.07% | 1 | 421 | 12.79% |
| SPY240523C00521000 | 2024-05-10 9:40AM EDT | 2024-05-23 | 5.88 | 5.60 | 5.62 | +0.88 | +17.60% | 1 | 29 | 13.50% |
| SPY240524C00521000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 5.82 | 5.88 | 5.91 | +0.87 | +17.58% | 5,397 | 6,404 | 13.73% |
| SPY240531C00521000 | 2024-05-10 10:05AM EDT | 2024-05-31 | 6.85 | 6.86 | 6.88 | +0.83 | +13.79% | 274 | 26,229 | 13.24% |
| SPY240607C00521000 | 2024-05-10 10:07AM EDT | 2024-06-07 | 8.10 | 8.14 | 8.16 | +0.73 | +9.91% | 327 | 982 | 13.72% |
| SPY240614C00521000 | 2024-05-10 10:02AM EDT | 2024-06-14 | 9.56 | 9.59 | 9.62 | +1.01 | +11.81% | 48 | 614 | 14.55% |
| SPY240621C00521000 | 2024-05-10 10:07AM EDT | 2024-06-21 | 10.18 | 10.24 | 10.27 | +0.67 | +7.05% | 123 | 5,361 | 14.22% |
| SPY240628C00521000 | 2024-05-10 10:04AM EDT | 2024-06-28 | 10.72 | 10.78 | 10.81 | +1.04 | +10.74% | 9 | 3,623 | 13.89% |
| SPY240719C00521000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 13.31 | 13.37 | 13.40 | +0.95 | +7.57% | 30 | 2,151 | 14.48% |
| SPY240731C00521000 | 2024-05-10 10:08AM EDT | 2024-07-31 | 14.89 | 14.79 | 14.84 | +1.02 | +7.17% | 24 | 6,586 | 14.84% |
| SPY240830C00521000 | 2024-05-10 9:45AM EDT | 2024-08-30 | 19.19 | 18.90 | 18.96 | +2.84 | +17.37% | 1 | 253 | 16.29% |
| SPY241031C00521000 | 2024-05-10 9:35AM EDT | 2024-10-31 | 25.35 | 24.92 | 25.45 | +5.17 | +25.62% | 2 | 23 | 17.60% |
| SPY241231C00521000 | 2024-05-10 10:07AM EDT | 2024-12-31 | 31.83 | 31.48 | 32.06 | +1.83 | +6.10% | 11 | 38 | 19.12% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 39.64 | 40.75 | 0.00 | - | 3 | 5 | 20.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00521000 | 2024-05-10 10:09AM EDT | 2024-05-10 | 0.57 | 0.55 | 0.56 | -0.69 | -54.76% | 80,930 | 3,587 | 6.19% |
| SPY240513P00521000 | 2024-05-10 10:08AM EDT | 2024-05-13 | 1.01 | 1.00 | 1.01 | -0.66 | -39.52% | 18,834 | 358 | 5.18% |
| SPY240514P00521000 | 2024-05-10 10:08AM EDT | 2024-05-14 | 1.54 | 1.53 | 1.54 | -0.62 | -28.70% | 3,742 | 362 | 6.81% |
| SPY240515P00521000 | 2024-05-10 10:07AM EDT | 2024-05-15 | 2.47 | 2.40 | 2.42 | -0.56 | -18.86% | 1,242 | 536 | 9.52% |
| SPY240516P00521000 | 2024-05-10 10:04AM EDT | 2024-05-16 | 2.67 | 2.60 | 2.63 | -0.52 | -16.30% | 604 | 298 | 9.55% |
| SPY240517P00521000 | 2024-05-10 10:08AM EDT | 2024-05-17 | 2.84 | 2.77 | 2.78 | -0.54 | -15.98% | 14,018 | 539 | 9.42% |
| SPY240520P00521000 | 2024-05-10 10:08AM EDT | 2024-05-20 | 3.05 | 2.99 | 3.01 | -0.61 | -16.67% | 131 | 204 | 8.67% |
| SPY240521P00521000 | 2024-05-10 10:03AM EDT | 2024-05-21 | 3.24 | 3.22 | 3.25 | -0.53 | -14.06% | 83 | 82 | 8.94% |
| SPY240522P00521000 | 2024-05-10 10:02AM EDT | 2024-05-22 | 3.64 | 3.59 | 3.61 | -0.95 | -20.70% | 80 | 60 | 9.50% |
| SPY240523P00521000 | 2024-05-10 10:05AM EDT | 2024-05-23 | 3.68 | 3.77 | 3.79 | -1.80 | -32.85% | 76 | 1 | 9.60% |
| SPY240524P00521000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 3.89 | 3.91 | 3.93 | -0.67 | -14.69% | 148 | 168 | 9.61% |
| SPY240531P00521000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 4.50 | 4.50 | 4.52 | -0.79 | -14.93% | 175 | 1,572 | 9.09% |
| SPY240607P00521000 | 2024-05-10 10:06AM EDT | 2024-06-07 | 5.20 | 5.26 | 5.30 | -0.73 | -12.31% | 298 | 527 | 9.25% |
| SPY240614P00521000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 6.20 | 6.16 | 6.19 | -0.88 | -12.83% | 20 | 1,278 | 9.67% |
| SPY240621P00521000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 7.01 | 7.06 | 7.09 | -0.53 | -7.08% | 210 | 6,273 | 10.11% |
| SPY240628P00521000 | 2024-05-10 10:07AM EDT | 2024-06-28 | 7.67 | 7.62 | 7.65 | -0.67 | -8.03% | 10 | 914 | 10.10% |
| SPY240719P00521000 | 2024-05-10 10:03AM EDT | 2024-07-19 | 9.12 | 9.02 | 9.06 | -0.74 | -7.51% | 116 | 1,843 | 10.02% |
| SPY240731P00521000 | 2024-05-10 9:35AM EDT | 2024-07-31 | 9.54 | 9.78 | 9.84 | -0.72 | -7.02% | 12 | 29 | 10.05% |
| SPY240830P00521000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 14.57 | 11.43 | 11.49 | 0.00 | - | 1 | 501 | 10.04% |
| SPY241031P00521000 | 2024-05-06 9:46AM EDT | 2024-10-31 | 14.60 | 14.75 | 14.85 | -3.97 | -21.38% | 6 | 1 | 10.41% |
| SPY241129P00521000 | 2024-05-09 3:57PM EDT | 2024-11-29 | 16.70 | 16.55 | 16.73 | -0.86 | -4.90% | 1 | 2 | 10.85% |
| SPY241231P00521000 | 2024-05-10 9:30AM EDT | 2024-12-31 | 18.20 | 18.08 | 18.20 | -2.04 | -10.08% | 31 | 9,816 | 10.97% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 16.72% |
© 2024 Yahoo. All rights reserved.