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:522.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00522000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52,503 | 0 | 1.56% |
| SPY240513C00522000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7,334 | 0 | 0.78% |
| SPY240514C00522000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,725 | 0 | 0.78% |
| SPY240515C00522000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 0.78% |
| SPY240516C00522000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 0.78% |
| SPY240517C00522000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13,373 | 0 | 0.78% |
| SPY240520C00522000 | 2024-05-09 3:51PM EDT | 2024-05-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| SPY240521C00522000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| SPY240522C00522000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 4.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| SPY240523C00522000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 4.35 | 0.00 | 0.00 | 0.00 | - | 144 | - | 0.39% |
| SPY240524C00522000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 4.66 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.39% |
| SPY240531C00522000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.39% |
| SPY240607C00522000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.39% |
| SPY240614C00522000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 8.31 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.39% |
| SPY240621C00522000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3,322 | 0 | 0.20% |
| SPY240628C00522000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 9.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| SPY240719C00522000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 11.63 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.20% |
| SPY240731C00522000 | 2024-05-09 3:50PM EDT | 2024-07-31 | 13.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.20% |
| SPY240830C00522000 | 2024-05-09 3:42PM EDT | 2024-08-30 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY241031C00522000 | 2024-05-09 3:01PM EDT | 2024-10-31 | 23.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY241129C00522000 | 2024-05-09 12:23PM EDT | 2024-11-29 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| SPY241231C00522000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 29.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.10% |
| SPY250331C00522000 | 2024-05-09 1:36PM EDT | 2025-03-31 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00522000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10,285 | 0 | 0.00% |
| SPY240513P00522000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 2.18 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.00% |
| SPY240514P00522000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 2.66 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| SPY240515P00522000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 3.72 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| SPY240516P00522000 | 2024-05-09 4:08PM EDT | 2024-05-16 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 0.00% |
| SPY240517P00522000 | 2024-05-09 4:07PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| SPY240520P00522000 | 2024-05-09 4:13PM EDT | 2024-05-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240521P00522000 | 2024-05-09 3:59PM EDT | 2024-05-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240522P00522000 | 2024-05-09 4:09PM EDT | 2024-05-22 | 4.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY240523P00522000 | 2024-05-09 3:58PM EDT | 2024-05-23 | 5.18 | 0.00 | 0.00 | 0.00 | - | 69 | - | 0.00% |
| SPY240524P00522000 | 2024-05-09 4:10PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240531P00522000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPY240607P00522000 | 2024-05-09 4:07PM EDT | 2024-06-07 | 6.31 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.00% |
| SPY240614P00522000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 7.53 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SPY240621P00522000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| SPY240628P00522000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 8.69 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY240719P00522000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 10.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731P00522000 | 2024-05-09 1:44PM EDT | 2024-07-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00522000 | 2024-05-07 10:22AM EDT | 2024-10-31 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00522000 | 2024-05-07 10:14AM EDT | 2024-11-29 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231P00522000 | 2024-05-09 11:46AM EDT | 2024-12-31 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 13.39% |
© 2024 Yahoo. All rights reserved.