SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:523.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00523000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.34 | 0.38 | 0.40 | +0.13 | +65.00% | 319 | 14,431 | 6.57% |
| SPY240513C00523000 | 2024-05-10 9:30AM EDT | 2024-05-13 | 0.83 | 0.86 | 0.87 | +0.30 | +56.60% | 141 | 4,378 | 5.56% |
| SPY240514C00523000 | 2024-05-10 9:30AM EDT | 2024-05-14 | 1.41 | 0.00 | 0.00 | +0.38 | +58.46% | 1 | 3,152 | 0.39% |
| SPY240515C00523000 | 2024-05-10 9:30AM EDT | 2024-05-15 | 2.39 | 0.00 | 0.00 | +0.47 | +32.41% | 3 | 495 | 0.39% |
| SPY240516C00523000 | 2024-05-09 4:11PM EDT | 2024-05-16 | 2.25 | 2.63 | 2.66 | 0.00 | - | 954 | 2,314 | 10.47% |
| SPY240517C00523000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | +0.45 | +17.65% | 222 | 11,737 | 0.39% |
| SPY240520C00523000 | 2024-05-09 3:48PM EDT | 2024-05-20 | 2.51 | 3.20 | 3.23 | 0.00 | - | 111 | 271 | 9.94% |
| SPY240521C00523000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 97 | 110 | 0.20% |
| SPY240522C00523000 | 2024-05-09 4:13PM EDT | 2024-05-22 | 3.52 | 3.91 | 3.95 | 0.00 | - | 3,099 | 3,211 | 10.98% |
| SPY240523C00523000 | 2024-05-09 4:10PM EDT | 2024-05-23 | 3.89 | 4.33 | 4.36 | 0.00 | - | 80 | 69 | 11.58% |
| SPY240524C00523000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | +0.67 | +20.12% | 2 | 2,073 | 0.20% |
| SPY240531C00523000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 5.58 | 0.00 | 0.00 | +0.53 | +11.73% | 10 | 17,328 | 0.20% |
| SPY240607C00523000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 6.87 | 0.00 | 0.00 | +0.92 | +18.29% | 48 | 605 | 0.20% |
| SPY240614C00523000 | 2024-05-09 4:03PM EDT | 2024-06-14 | 7.51 | 8.23 | 8.27 | 0.00 | - | 66 | 184 | 13.20% |
| SPY240621C00523000 | 2024-05-09 4:09PM EDT | 2024-06-21 | 8.26 | 8.83 | 8.88 | 0.00 | - | 483 | 5,605 | 12.93% |
| SPY240628C00523000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 8.54 | 9.38 | 9.43 | 0.00 | - | 8 | 3,254 | 12.70% |
| SPY240719C00523000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 67 | 2,508 | 0.10% |
| SPY240731C00523000 | 2024-05-09 2:59PM EDT | 2024-07-31 | 12.61 | 0.00 | 0.00 | 0.00 | - | 62 | 4,091 | 0.10% |
| SPY240830C00523000 | 2024-05-09 3:17PM EDT | 2024-08-30 | 16.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,566 | 0.10% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.05% |
| SPY241129C00523000 | 2024-05-07 3:56PM EDT | 2024-11-29 | 25.63 | 27.52 | 28.20 | 0.00 | - | - | 2 | 18.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00523000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 2.61 | 1.68 | 1.74 | 0.00 | - | 3,073 | 2,045 | 12.15% |
| SPY240513P00523000 | 2024-05-10 9:30AM EDT | 2024-05-13 | 2.02 | 0.00 | 0.00 | -0.85 | -22.85% | 1 | 157 | 0.00% |
| SPY240514P00523000 | 2024-05-10 9:30AM EDT | 2024-05-14 | 2.52 | 0.00 | 0.00 | -1.05 | -22.73% | 20 | 99 | 0.00% |
| SPY240515P00523000 | 2024-05-09 4:09PM EDT | 2024-05-15 | 4.15 | 3.46 | 3.48 | 0.00 | - | 55 | 31 | 11.54% |
| SPY240516P00523000 | 2024-05-10 9:30AM EDT | 2024-05-16 | 3.64 | 0.00 | 0.00 | -1.18 | -19.67% | 12 | 14 | 0.00% |
| SPY240517P00523000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | -0.63 | -14.22% | 91 | 537 | 0.00% |
| SPY240520P00523000 | 2024-05-09 4:10PM EDT | 2024-05-20 | 4.68 | 0.00 | 0.00 | 0.00 | - | 96 | 69 | 0.00% |
| SPY240521P00523000 | 2024-05-09 3:53PM EDT | 2024-05-21 | 5.09 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| SPY240522P00523000 | 2024-05-09 1:04PM EDT | 2024-05-22 | 5.89 | 4.53 | 4.57 | 0.00 | - | 14 | 15 | 10.62% |
| SPY240523P00523000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 5.40 | 4.72 | 4.75 | 0.00 | - | 77 | 71 | 10.68% |
| SPY240524P00523000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 5.44 | 0.00 | 0.00 | 0.00 | - | 26 | 245 | 0.00% |
| SPY240531P00523000 | 2024-05-09 3:42PM EDT | 2024-05-31 | 6.52 | 5.44 | 5.48 | 0.00 | - | 26 | 77 | 9.95% |
| SPY240607P00523000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 6.88 | 6.15 | 6.19 | 0.00 | - | 319 | 312 | 9.88% |
| SPY240614P00523000 | 2024-05-09 1:57PM EDT | 2024-06-14 | 8.38 | 0.00 | 0.00 | 0.00 | - | 207 | 216 | 0.00% |
| SPY240621P00523000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 7.91 | 0.00 | 0.00 | -0.54 | -6.40% | 5 | 3,784 | 0.00% |
| SPY240628P00523000 | 2024-05-09 4:03PM EDT | 2024-06-28 | 9.22 | 8.50 | 8.55 | 0.00 | - | 123 | 1,459 | 10.58% |
| SPY240719P00523000 | 2024-05-09 12:22PM EDT | 2024-07-19 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 0.00% |
| SPY240731P00523000 | 2024-05-09 4:10PM EDT | 2024-07-31 | 11.15 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.00% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,099 | 0.00% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 15.57 | 15.74 | 0.00 | - | 15 | 13 | 10.65% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.