SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:537.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00537000 | 2024-05-10 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,184 | 22.27% |
| SPY240513C00537000 | 2024-05-09 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 11.13% |
| SPY240515C00537000 | 2024-05-10 9:31AM EDT | 2024-05-15 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 12 | 10.79% |
| SPY240516C00537000 | 2024-05-10 9:40AM EDT | 2024-05-16 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 2 | 39 | 10.60% |
| SPY240517C00537000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 126 | 14,157 | 10.60% |
| SPY240520C00537000 | 2024-05-10 10:14AM EDT | 2024-05-20 | 0.14 | 0.11 | 0.12 | +0.03 | +27.27% | 132 | 13 | 9.47% |
| SPY240521C00537000 | 2024-05-09 3:41PM EDT | 2024-05-21 | 0.14 | 0.16 | 0.17 | 0.00 | - | 202 | 190 | 9.69% |
| SPY240524C00537000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.53 | 0.43 | 0.44 | +0.16 | +43.24% | 58 | 941 | 10.68% |
| SPY240531C00537000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 0.79 | 0.81 | 0.82 | +0.11 | +14.86% | 412 | 4,422 | 10.46% |
| SPY240621C00537000 | 2024-05-10 10:22AM EDT | 2024-06-21 | 2.82 | 2.77 | 2.80 | +0.32 | +12.80% | 542 | 2,635 | 11.67% |
| SPY240628C00537000 | 2024-05-10 10:26AM EDT | 2024-06-28 | 3.22 | 3.20 | 3.23 | +0.29 | +9.86% | 107 | 482 | 11.54% |
| SPY240719C00537000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 5.51 | 5.19 | 5.22 | +0.57 | +11.54% | 1 | 823 | 12.27% |
| SPY240731C00537000 | 2024-05-02 2:19PM EDT | 2024-07-31 | 2.91 | 6.39 | 6.42 | 0.00 | - | 1 | 20 | 12.72% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 16.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00537000 | 2024-04-15 10:23AM EDT | 2024-05-17 | 24.35 | 15.58 | 15.88 | 0.00 | - | 14 | 0 | 10.21% |
| SPY240520P00537000 | 2024-05-09 2:52PM EDT | 2024-05-20 | 17.09 | 15.52 | 15.89 | 0.00 | - | 2 | 1 | 8.89% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 37.01 | 15.79 | 16.15 | 0.00 | - | 3 | 0 | 10.06% |
| SPY240531P00537000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 17.65 | 15.62 | 15.97 | 0.00 | - | 1 | 2 | 7.11% |
| SPY240621P00537000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 17.70 | 16.72 | 17.08 | 0.00 | - | 1 | 2 | 8.61% |
| SPY240628P00537000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 18.78 | 16.94 | 17.33 | 0.00 | - | 9 | 9 | 8.50% |
| SPY240719P00537000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 17.61 | 17.96 | 18.35 | -8.76 | -33.22% | 1 | 2 | 8.72% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 28.15 | 29.06 | 0.00 | - | 2 | 4 | 10.14% |
© 2024 Yahoo. All rights reserved.