SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:533.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00533000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 766 | 12.50% |
| SPY240513C00533000 | 2024-05-10 3:53PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,182 | 20 | 8.79% |
| SPY240514C00533000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 349 | 7.91% |
| SPY240515C00533000 | 2024-05-10 4:05PM EDT | 2024-05-15 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,285 | 8 | 8.94% |
| SPY240516C00533000 | 2024-05-10 4:14PM EDT | 2024-05-16 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 125 | 71 | 9.13% |
| SPY240517C00533000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 4,939 | 7,384 | 9.30% |
| SPY240520C00533000 | 2024-05-10 2:31PM EDT | 2024-05-20 | 0.26 | 0.20 | 0.22 | -0.01 | -3.70% | 106 | 70 | 8.72% |
| SPY240521C00533000 | 2024-05-10 3:05PM EDT | 2024-05-21 | 0.34 | 0.28 | 0.29 | -0.04 | -10.53% | 59 | 61 | 8.89% |
| SPY240522C00533000 | 2024-05-10 2:53PM EDT | 2024-05-22 | 0.53 | 0.45 | 0.48 | -0.06 | -10.17% | 126 | 112 | 9.72% |
| SPY240524C00533000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.81 | 0.72 | 0.74 | -0.01 | -1.22% | 664 | 2,091 | 10.27% |
| SPY240531C00533000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 1.24 | 1.23 | 1.25 | -0.19 | -13.29% | 1,566 | 1,852 | 10.13% |
| SPY240621C00533000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 3.75 | 3.66 | 3.69 | +0.11 | +3.02% | 291 | 2,689 | 11.65% |
| SPY240628C00533000 | 2024-05-10 2:58PM EDT | 2024-06-28 | 4.23 | 4.14 | 4.18 | -0.13 | -2.98% | 41 | 416 | 11.54% |
| SPY240719C00533000 | 2024-05-10 11:38AM EDT | 2024-07-19 | 6.29 | 6.36 | 6.41 | +0.07 | +1.13% | 44 | 5,460 | 12.38% |
| SPY240731C00533000 | 2024-05-10 2:18PM EDT | 2024-07-31 | 7.86 | 7.66 | 7.70 | +0.44 | +5.93% | 57 | 108 | 12.84% |
| SPY240830C00533000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 12.02 | 11.25 | 11.30 | +2.14 | +21.66% | 1 | 71 | 14.26% |
| SPY241031C00533000 | 2024-05-07 11:01AM EDT | 2024-10-31 | 16.84 | 17.22 | 17.39 | 0.00 | - | 2 | 10 | 15.78% |
| SPY241129C00533000 | 2024-05-08 1:41PM EDT | 2024-11-29 | 19.44 | 21.11 | 21.43 | 0.00 | - | - | 1,162 | 17.23% |
| SPY250131C00533000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 26.20 | 26.24 | 27.32 | 0.00 | - | - | 1 | 18.39% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 16.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 11.69 | 12.90 | 0.00 | - | 2 | 0 | 39.77% |
| SPY240517P00533000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 12.73 | 12.06 | 12.52 | -2.97 | -18.92% | 3 | 2 | 11.49% |
| SPY240524P00533000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 14.17 | 12.33 | 12.49 | 0.00 | - | 1 | 2 | 8.22% |
| SPY240531P00533000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 12.29 | 12.43 | 12.63 | -0.89 | -6.75% | 16 | 8 | 7.44% |
| SPY240621P00533000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 13.60 | 13.79 | 14.21 | -1.32 | -8.85% | 20 | 12 | 8.83% |
| SPY240628P00533000 | 2024-05-10 9:44AM EDT | 2024-06-28 | 13.55 | 14.22 | 14.62 | -1.83 | -11.90% | 1 | 2 | 8.88% |
| SPY240719P00533000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 16.38 | 15.34 | 15.72 | 0.00 | - | 4 | 41 | 8.91% |
| SPY240731P00533000 | 2024-05-06 2:16PM EDT | 2024-07-31 | 20.39 | 15.89 | 16.35 | 0.00 | - | 5 | 6 | 8.98% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 17.22 | 17.76 | 0.00 | - | 1 | 871 | 9.06% |
| SPY250331P00533000 | 2024-05-10 11:11AM EDT | 2025-03-31 | 27.06 | 26.68 | 26.95 | -11.39 | -29.62% | 19 | 1 | 10.23% |
© 2024 Yahoo. All rights reserved.