SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:534.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00534000 | 2024-05-10 9:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,101 | 19.53% |
| SPY240513C00534000 | 2024-05-10 12:13PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 83 | 9.77% |
| SPY240514C00534000 | 2024-05-10 12:07PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 472 | 555 | 9.57% |
| SPY240515C00534000 | 2024-05-10 11:51AM EDT | 2024-05-15 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 21 | 49 | 10.45% |
| SPY240516C00534000 | 2024-05-10 12:14PM EDT | 2024-05-16 | 0.10 | 0.10 | 0.11 | -0.02 | -11.11% | 145 | 146 | 10.45% |
| SPY240517C00534000 | 2024-05-10 12:20PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 2,031 | 4,002 | 10.38% |
| SPY240520C00534000 | 2024-05-10 12:17PM EDT | 2024-05-20 | 0.21 | 0.21 | 0.22 | +0.02 | +9.09% | 13 | 121 | 9.57% |
| SPY240521C00534000 | 2024-05-10 10:53AM EDT | 2024-05-21 | 0.29 | 0.27 | 0.28 | +0.01 | +3.57% | 13 | 226 | 9.67% |
| SPY240522C00534000 | 2024-05-10 12:06PM EDT | 2024-05-22 | 0.41 | 0.42 | 0.43 | -0.05 | -10.87% | 90 | 35 | 10.30% |
| SPY240524C00534000 | 2024-05-10 11:14AM EDT | 2024-05-24 | 0.67 | 0.64 | 0.65 | -0.03 | -4.29% | 237 | 1,459 | 10.74% |
| SPY240531C00534000 | 2024-05-10 11:59AM EDT | 2024-05-31 | 1.10 | 1.09 | 1.10 | -0.14 | -11.29% | 796 | 1,665 | 10.46% |
| SPY240621C00534000 | 2024-05-10 11:10AM EDT | 2024-06-21 | 3.29 | 3.32 | 3.34 | -0.16 | -4.64% | 67 | 2,401 | 11.77% |
| SPY240628C00534000 | 2024-05-10 11:44AM EDT | 2024-06-28 | 3.66 | 3.78 | 3.81 | -0.34 | -8.50% | 88 | 288 | 11.65% |
| SPY240719C00534000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 5.76 | 5.90 | 5.94 | -0.17 | -2.87% | 2 | 1,005 | 12.42% |
| SPY240731C00534000 | 2024-05-10 11:47AM EDT | 2024-07-31 | 7.01 | 7.17 | 7.19 | -0.31 | -4.23% | 94 | 153 | 12.87% |
| SPY240830C00534000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 11.41 | 10.66 | 10.70 | +1.66 | +17.03% | 5 | 133 | 14.24% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 25.68 | 26.33 | 0.00 | - | - | 3 | 18.21% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 17.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 13.38 | 13.86 | 0.00 | - | 6 | 0 | 28.96% |
| SPY240513P00534000 | 2024-05-10 10:26AM EDT | 2024-05-13 | 13.04 | 13.54 | 13.81 | -2.11 | -13.93% | 1 | 1 | 13.38% |
| SPY240514P00534000 | 2024-05-09 12:45PM EDT | 2024-05-14 | 14.82 | 13.54 | 13.88 | 0.00 | - | 30 | - | 13.31% |
| SPY240517P00534000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 12.48 | 13.54 | 13.81 | -3.94 | -24.00% | 2 | 2 | 9.47% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 13.73 | 13.89 | 0.00 | - | 127 | 0 | 7.79% |
| SPY240531P00534000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 14.82 | 13.83 | 14.10 | 0.00 | - | 1 | 1 | 7.69% |
| SPY240621P00534000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 17.65 | 15.00 | 15.32 | 0.00 | - | 1 | 1 | 8.58% |
| SPY240628P00534000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 15.31 | 15.34 | 15.64 | -0.19 | -1.23% | 25 | 14 | 8.55% |
| SPY240719P00534000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 16.26 | 16.43 | 16.74 | -1.34 | -7.61% | 130 | 84 | 8.74% |
| SPY240731P00534000 | 2024-05-09 12:39PM EDT | 2024-07-31 | 18.14 | 16.96 | 17.33 | 0.00 | - | 1 | 1 | 8.81% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 17.95% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 12.98% |
© 2024 Yahoo. All rights reserved.