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:527.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00527000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,397 | 5,201 | 6.25% |
| SPY240513C00527000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,653 | 1,969 | 3.13% |
| SPY240514C00527000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 877 | 606 | 3.13% |
| SPY240515C00527000 | 2024-05-09 4:01PM EDT | 2024-05-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 465 | 877 | 3.13% |
| SPY240516C00527000 | 2024-05-09 3:56PM EDT | 2024-05-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 736 | 587 | 3.13% |
| SPY240517C00527000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8,769 | 12,872 | 1.56% |
| SPY240520C00527000 | 2024-05-09 4:02PM EDT | 2024-05-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 190 | 161 | 1.56% |
| SPY240521C00527000 | 2024-05-09 4:09PM EDT | 2024-05-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 93 | 110 | 1.56% |
| SPY240522C00527000 | 2024-05-09 4:14PM EDT | 2024-05-22 | 1.90 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 1.56% |
| SPY240523C00527000 | 2024-05-09 4:11PM EDT | 2024-05-23 | 2.26 | 0.00 | 0.00 | 0.00 | - | 63 | 30 | 1.56% |
| SPY240524C00527000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 2.43 | 0.00 | 0.00 | 0.00 | - | 683 | 2,146 | 1.56% |
| SPY240531C00527000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 751 | 2,163 | 1.56% |
| SPY240607C00527000 | 2024-05-09 2:56PM EDT | 2024-06-07 | 4.22 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.78% |
| SPY240614C00527000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 5.39 | 0.00 | 0.00 | 0.00 | - | 332 | 327 | 0.78% |
| SPY240621C00527000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 513 | 5,833 | 0.78% |
| SPY240628C00527000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 6.76 | 0.00 | 0.00 | 0.00 | - | 10 | 791 | 0.78% |
| SPY240719C00527000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 96 | 1,895 | 0.78% |
| SPY240731C00527000 | 2024-05-09 4:13PM EDT | 2024-07-31 | 10.73 | 0.00 | 0.00 | 0.00 | - | 97 | 167 | 0.78% |
| SPY240830C00527000 | 2024-05-09 4:06PM EDT | 2024-08-30 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.78% |
| SPY241031C00527000 | 2024-04-30 11:09AM EDT | 2024-10-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| SPY241129C00527000 | 2024-05-08 12:20PM EDT | 2024-11-29 | 23.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.39% |
| SPY250131C00527000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00527000 | 2024-05-09 11:46AM EDT | 2024-05-10 | 8.19 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 0.00% |
| SPY240513P00527000 | 2024-05-08 9:41AM EDT | 2024-05-13 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240514P00527000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| SPY240515P00527000 | 2024-05-09 1:37PM EDT | 2024-05-15 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240516P00527000 | 2024-05-09 2:37PM EDT | 2024-05-16 | 7.92 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| SPY240517P00527000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 7.11 | 0.00 | 0.00 | 0.00 | - | 463 | 1,300 | 0.00% |
| SPY240522P00527000 | 2024-05-09 3:54PM EDT | 2024-05-22 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240524P00527000 | 2024-05-09 2:56PM EDT | 2024-05-24 | 8.41 | 0.00 | 0.00 | 0.00 | - | 32 | 29 | 0.00% |
| SPY240531P00527000 | 2024-05-08 1:03PM EDT | 2024-05-31 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SPY240607P00527000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240614P00527000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240621P00527000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 9 | 4,144 | 0.00% |
| SPY240628P00527000 | 2024-05-09 3:22PM EDT | 2024-06-28 | 11.61 | 0.00 | 0.00 | 0.00 | - | 40 | 3,099 | 0.00% |
| SPY240719P00527000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| SPY241031P00527000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 21.34 | 0.00 | 0.00 | 0.00 | - | 243 | 168 | 0.00% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 14.26% |
© 2024 Yahoo. All rights reserved.