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:529.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00529000 | 2024-05-09 4:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,139 | 11,978 | 6.25% |
| SPY240513C00529000 | 2024-05-09 4:12PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 579 | 827 | 3.13% |
| SPY240514C00529000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 288 | 885 | 3.13% |
| SPY240515C00529000 | 2024-05-09 4:07PM EDT | 2024-05-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,052 | 734 | 3.13% |
| SPY240516C00529000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 211 | 184 | 3.13% |
| SPY240517C00529000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,002 | 12,962 | 3.13% |
| SPY240520C00529000 | 2024-05-09 4:12PM EDT | 2024-05-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 169 | 162 | 3.13% |
| SPY240521C00529000 | 2024-05-09 12:57PM EDT | 2024-05-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 65 | 59 | 1.56% |
| SPY240522C00529000 | 2024-05-09 3:46PM EDT | 2024-05-22 | 1.19 | 0.00 | 0.00 | 0.00 | - | 467 | 462 | 1.56% |
| SPY240524C00529000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 375 | 2,300 | 1.56% |
| SPY240531C00529000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 326 | 1,999 | 1.56% |
| SPY240607C00529000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 3.56 | 0.00 | 0.00 | 0.00 | - | 78 | 47 | 1.56% |
| SPY240614C00529000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 4.64 | 0.00 | 0.00 | 0.00 | - | 151 | 125 | 1.56% |
| SPY240621C00529000 | 2024-05-09 4:09PM EDT | 2024-06-21 | 5.32 | 0.00 | 0.00 | 0.00 | - | 279 | 4,358 | 1.56% |
| SPY240628C00529000 | 2024-05-09 12:42PM EDT | 2024-06-28 | 5.44 | 0.00 | 0.00 | 0.00 | - | 89 | 580 | 0.78% |
| SPY240719C00529000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 86 | 4,752 | 0.78% |
| SPY240731C00529000 | 2024-05-08 12:18PM EDT | 2024-07-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 39 | 168 | 0.78% |
| SPY240830C00529000 | 2024-05-08 10:34AM EDT | 2024-08-30 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
| SPY241031C00529000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 9.31 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY240513P00529000 | 2024-05-09 3:32PM EDT | 2024-05-13 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SPY240514P00529000 | 2024-05-08 11:05AM EDT | 2024-05-14 | 11.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240515P00529000 | 2024-05-09 2:34PM EDT | 2024-05-15 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240516P00529000 | 2024-05-09 12:12PM EDT | 2024-05-16 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240517P00529000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| SPY240520P00529000 | 2024-05-09 4:08PM EDT | 2024-05-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SPY240521P00529000 | 2024-05-09 3:58PM EDT | 2024-05-21 | 9.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240522P00529000 | 2024-05-09 4:11PM EDT | 2024-05-22 | 9.11 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| SPY240524P00529000 | 2024-05-09 11:05AM EDT | 2024-05-24 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531P00529000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 10.38 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| SPY240607P00529000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 11.23 | 0.00 | 0.00 | 0.00 | - | 74 | 4 | 0.00% |
| SPY240621P00529000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 20 | 3,071 | 0.00% |
| SPY240628P00529000 | 2024-05-09 2:11PM EDT | 2024-06-28 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 0.00% |
| SPY240719P00529000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| SPY240731P00529000 | 2024-05-09 2:51PM EDT | 2024-07-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240830P00529000 | 2024-05-09 3:51PM EDT | 2024-08-30 | 15.86 | 0.00 | 0.00 | 0.00 | - | 5 | 1,536 | 0.00% |
| SPY241031P00529000 | 2024-05-06 11:29AM EDT | 2024-10-31 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| SPY241129P00529000 | 2024-05-06 11:00AM EDT | 2024-11-29 | 24.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 13.17% |
© 2024 Yahoo. All rights reserved.