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:524.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00524000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17,972 | 12,628 | 3.13% |
| SPY240513C00524000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10,207 | 7,847 | 1.56% |
| SPY240514C00524000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,022 | 2,651 | 1.56% |
| SPY240515C00524000 | 2024-05-09 4:09PM EDT | 2024-05-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,039 | 792 | 1.56% |
| SPY240516C00524000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,086 | 549 | 1.56% |
| SPY240517C00524000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5,880 | 9,306 | 1.56% |
| SPY240520C00524000 | 2024-05-09 4:02PM EDT | 2024-05-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 305 | 213 | 0.78% |
| SPY240521C00524000 | 2024-05-09 4:02PM EDT | 2024-05-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 0.78% |
| SPY240522C00524000 | 2024-05-09 4:11PM EDT | 2024-05-22 | 3.06 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 0.78% |
| SPY240523C00524000 | 2024-05-09 3:38PM EDT | 2024-05-23 | 3.25 | 0.00 | 0.00 | 0.00 | - | 62 | 52 | 0.78% |
| SPY240524C00524000 | 2024-05-09 4:05PM EDT | 2024-05-24 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1,331 | 1,541 | 0.78% |
| SPY240531C00524000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3,945 | 7,114 | 0.78% |
| SPY240607C00524000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 232 | 810 | 0.78% |
| SPY240614C00524000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 6.79 | 0.00 | 0.00 | 0.00 | - | 46 | 238 | 0.78% |
| SPY240621C00524000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 7.79 | 0.00 | 0.00 | 0.00 | - | 427 | 4,434 | 0.39% |
| SPY240628C00524000 | 2024-05-09 2:47PM EDT | 2024-06-28 | 7.99 | 0.00 | 0.00 | 0.00 | - | 69 | 926 | 0.39% |
| SPY240719C00524000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 10.71 | 0.00 | 0.00 | 0.00 | - | 207 | 8,285 | 0.39% |
| SPY240731C00524000 | 2024-05-09 3:56PM EDT | 2024-07-31 | 11.98 | 0.00 | 0.00 | 0.00 | - | 55 | 165 | 0.39% |
| SPY240830C00524000 | 2024-05-09 3:30PM EDT | 2024-08-30 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,370 | 0.39% |
| SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 2024-11-29 | 24.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| SPY250331C00524000 | 2024-05-06 9:48AM EDT | 2025-03-31 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00524000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1,810 | 1,718 | 0.00% |
| SPY240513P00524000 | 2024-05-09 4:05PM EDT | 2024-05-13 | 3.96 | 0.00 | 0.00 | 0.00 | - | 71 | 47 | 0.00% |
| SPY240514P00524000 | 2024-05-09 3:58PM EDT | 2024-05-14 | 4.39 | 0.00 | 0.00 | 0.00 | - | 84 | 32 | 0.00% |
| SPY240515P00524000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 14 | 0.00% |
| SPY240516P00524000 | 2024-05-09 1:46PM EDT | 2024-05-16 | 5.77 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SPY240517P00524000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 5.37 | 0.00 | 0.00 | 0.00 | - | 68 | 182 | 0.00% |
| SPY240520P00524000 | 2024-05-09 12:18PM EDT | 2024-05-20 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240521P00524000 | 2024-05-09 4:00PM EDT | 2024-05-21 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240522P00524000 | 2024-05-09 1:46PM EDT | 2024-05-22 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240523P00524000 | 2024-05-09 1:15PM EDT | 2024-05-23 | 6.73 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| SPY240524P00524000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 6.52 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| SPY240531P00524000 | 2024-05-09 4:09PM EDT | 2024-05-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 92 | 216 | 0.00% |
| SPY240607P00524000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 7.22 | 0.00 | 0.00 | 0.00 | - | 52 | 71 | 0.00% |
| SPY240614P00524000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 8.48 | 0.00 | 0.00 | 0.00 | - | 217 | 216 | 0.00% |
| SPY240621P00524000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 9.14 | 0.00 | 0.00 | 0.00 | - | 58 | 4,700 | 0.00% |
| SPY240628P00524000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 9.74 | 0.00 | 0.00 | 0.00 | - | 115 | 576 | 0.00% |
| SPY240719P00524000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| SPY240731P00524000 | 2024-05-09 3:41PM EDT | 2024-07-31 | 11.98 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| SPY240830P00524000 | 2024-05-09 3:06PM EDT | 2024-08-30 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.00% |
| SPY241031P00524000 | 2024-05-09 3:49PM EDT | 2024-10-31 | 16.89 | 0.00 | 0.00 | 0.00 | - | 524 | 549 | 0.00% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 24.64 | 25.39 | 0.00 | - | 1 | 1 | 11.92% |
© 2024 Yahoo. All rights reserved.