SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:526.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00526000 | 2024-05-10 12:13PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29,479 | 4,944 | 10.16% |
| SPY240513C00526000 | 2024-05-10 12:18PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 12,494 | 3,137 | 6.10% |
| SPY240514C00526000 | 2024-05-10 12:16PM EDT | 2024-05-14 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 2,821 | 1,470 | 7.78% |
| SPY240515C00526000 | 2024-05-10 12:18PM EDT | 2024-05-15 | 0.84 | 0.84 | 0.85 | -0.05 | -5.62% | 2,282 | 1,628 | 10.57% |
| SPY240516C00526000 | 2024-05-10 12:16PM EDT | 2024-05-16 | 1.11 | 1.11 | 1.13 | -0.09 | -7.50% | 657 | 530 | 11.08% |
| SPY240517C00526000 | 2024-05-10 12:18PM EDT | 2024-05-17 | 1.29 | 1.28 | 1.29 | -0.08 | -5.84% | 11,185 | 11,758 | 11.02% |
| SPY240520C00526000 | 2024-05-10 12:17PM EDT | 2024-05-20 | 1.52 | 1.51 | 1.53 | +0.04 | +2.70% | 818 | 532 | 10.21% |
| SPY240521C00526000 | 2024-05-10 10:47AM EDT | 2024-05-21 | 1.95 | 1.72 | 1.73 | +0.25 | +14.71% | 46 | 75 | 10.41% |
| SPY240522C00526000 | 2024-05-10 11:15AM EDT | 2024-05-22 | 2.15 | 2.14 | 2.16 | +0.04 | +1.90% | 59 | 225 | 11.26% |
| SPY240523C00526000 | 2024-05-10 10:55AM EDT | 2024-05-23 | 2.43 | 2.44 | 2.46 | -0.18 | -6.90% | 274 | 5 | 11.68% |
| SPY240524C00526000 | 2024-05-10 12:16PM EDT | 2024-05-24 | 2.68 | 2.65 | 2.67 | -0.09 | -3.25% | 5,279 | 5,644 | 11.84% |
| SPY240531C00526000 | 2024-05-10 11:44AM EDT | 2024-05-31 | 3.45 | 3.43 | 3.45 | +0.05 | +1.47% | 318 | 4,200 | 11.44% |
| SPY240607C00526000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 4.61 | 4.55 | 4.58 | -0.09 | -1.91% | 5,296 | 165 | 12.00% |
| SPY240614C00526000 | 2024-05-10 11:45AM EDT | 2024-06-14 | 5.73 | 5.94 | 5.96 | -0.17 | -2.88% | 79 | 156 | 12.97% |
| SPY240621C00526000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 6.23 | 6.54 | 6.56 | -0.34 | -5.18% | 118 | 3,714 | 12.73% |
| SPY240628C00526000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 7.16 | 7.14 | 7.17 | +0.08 | +1.13% | 154 | 1,263 | 12.62% |
| SPY240719C00526000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 9.40 | 9.55 | 9.57 | -0.19 | -1.98% | 120 | 1,928 | 13.26% |
| SPY240731C00526000 | 2024-05-10 10:46AM EDT | 2024-07-31 | 11.38 | 10.99 | 11.01 | +0.41 | +3.74% | 16 | 98 | 13.73% |
| SPY240830C00526000 | 2024-05-10 11:23AM EDT | 2024-08-30 | 14.96 | 14.89 | 14.92 | +0.79 | +5.58% | 4 | 185 | 15.17% |
| SPY241031C00526000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 19.60 | 20.94 | 21.32 | 0.00 | - | 30 | 33 | 16.65% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 35.66 | 36.41 | 0.00 | - | 1 | 24 | 19.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00526000 | 2024-05-10 11:47AM EDT | 2024-05-10 | 6.10 | 5.41 | 5.90 | +0.30 | +5.17% | 105 | 127 | 16.21% |
| SPY240513P00526000 | 2024-05-10 12:18PM EDT | 2024-05-13 | 5.64 | 5.61 | 5.72 | -0.23 | -3.87% | 189 | 25 | 5.37% |
| SPY240514P00526000 | 2024-05-10 11:58AM EDT | 2024-05-14 | 5.74 | 5.67 | 5.81 | -0.59 | -9.32% | 70 | 37 | 6.32% |
| SPY240515P00526000 | 2024-05-10 12:07PM EDT | 2024-05-15 | 6.57 | 6.20 | 6.30 | -0.23 | -3.38% | 86 | 81 | 9.29% |
| SPY240516P00526000 | 2024-05-10 12:01PM EDT | 2024-05-16 | 6.59 | 6.26 | 6.35 | -3.42 | -34.17% | 1,558 | 1 | 8.86% |
| SPY240517P00526000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 6.46 | 6.47 | 6.56 | +0.17 | +2.70% | 125 | 83 | 9.25% |
| SPY240520P00526000 | 2024-05-10 10:43AM EDT | 2024-05-20 | 6.00 | 6.62 | 6.70 | -3.75 | -38.46% | 70 | 6 | 8.41% |
| SPY240521P00526000 | 2024-05-10 10:30AM EDT | 2024-05-21 | 6.61 | 6.71 | 6.79 | -2.76 | -29.46% | 2 | 1 | 8.36% |
| SPY240523P00526000 | 2024-05-09 3:58PM EDT | 2024-05-23 | 7.60 | 7.20 | 7.27 | 0.00 | - | 8 | 8 | 9.21% |
| SPY240524P00526000 | 2024-05-10 11:17AM EDT | 2024-05-24 | 7.72 | 7.28 | 7.35 | +0.06 | +0.78% | 1,515 | 40 | 9.12% |
| SPY240531P00526000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 7.88 | 7.65 | 7.84 | -1.86 | -19.10% | 76 | 23 | 8.64% |
| SPY240607P00526000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 8.30 | 8.27 | 8.48 | -0.42 | -4.82% | 6 | 1 | 8.75% |
| SPY240614P00526000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 8.56 | 9.17 | 9.23 | -0.52 | -5.73% | 1,097 | 14 | 9.10% |
| SPY240621P00526000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 10.31 | 10.01 | 10.04 | +0.14 | +1.38% | 62 | 5,204 | 9.53% |
| SPY240628P00526000 | 2024-05-10 9:43AM EDT | 2024-06-28 | 9.58 | 10.53 | 10.56 | -1.16 | -10.80% | 284 | 2,394 | 9.55% |
| SPY240719P00526000 | 2024-05-10 12:14PM EDT | 2024-07-19 | 11.86 | 11.88 | 11.92 | -0.21 | -1.74% | 350 | 601 | 9.55% |
| SPY240830P00526000 | 2024-05-10 11:11AM EDT | 2024-08-30 | 14.16 | 14.10 | 14.17 | -2.54 | -15.21% | 2 | 143 | 9.56% |
| SPY241031P00526000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 20.87 | 17.30 | 17.40 | 0.00 | - | 82 | 75 | 9.96% |
| SPY241129P00526000 | 2024-05-06 11:00AM EDT | 2024-11-29 | 22.60 | 19.12 | 19.30 | 0.00 | - | - | 1 | 10.46% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 15.53% |
© 2024 Yahoo. All rights reserved.