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:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00540000 | 2024-05-09 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,965 | 12.50% |
| SPY240513C00540000 | 2024-05-09 1:19PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 6.25% |
| SPY240514C00540000 | 2024-05-09 4:01PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 69 | 6.25% |
| SPY240515C00540000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 623 | 6.25% |
| SPY240516C00540000 | 2024-05-09 1:33PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 116 | 6.25% |
| SPY240517C00540000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,663 | 30,373 | 6.25% |
| SPY240520C00540000 | 2024-05-09 3:55PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 298 | 6.25% |
| SPY240521C00540000 | 2024-05-09 4:01PM EDT | 2024-05-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 6.25% |
| SPY240522C00540000 | 2024-05-09 4:04PM EDT | 2024-05-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 3.13% |
| SPY240523C00540000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 60 | 3.13% |
| SPY240524C00540000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 552 | 2,069 | 3.13% |
| SPY240531C00540000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 457 | 6,303 | 3.13% |
| SPY240607C00540000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,093 | 3,667 | 3.13% |
| SPY240614C00540000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 407 | 1,553 | 3.13% |
| SPY240621C00540000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8,928 | 19,714 | 3.13% |
| SPY240628C00540000 | 2024-05-09 4:13PM EDT | 2024-06-28 | 2.35 | 0.00 | 0.00 | 0.00 | - | 317 | 5,053 | 1.56% |
| SPY240719C00540000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 4.11 | 0.00 | 0.00 | 0.00 | - | 612 | 13,305 | 1.56% |
| SPY240731C00540000 | 2024-05-09 4:14PM EDT | 2024-07-31 | 5.19 | 0.00 | 0.00 | 0.00 | - | 44 | 3,768 | 1.56% |
| SPY240816C00540000 | 2024-05-09 4:09PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 123 | 8,830 | 1.56% |
| SPY240830C00540000 | 2024-05-09 3:26PM EDT | 2024-08-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 70 | 472 | 1.56% |
| SPY240920C00540000 | 2024-05-09 4:00PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 145 | 11,609 | 1.56% |
| SPY240930C00540000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 10.35 | 0.00 | 0.00 | 0.00 | - | 14 | 6,761 | 1.56% |
| SPY241018C00540000 | 2024-05-09 4:11PM EDT | 2024-10-18 | 12.59 | 0.00 | 0.00 | 0.00 | - | 46 | 410 | 1.56% |
| SPY241031C00540000 | 2024-05-09 11:17AM EDT | 2024-10-31 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 1.56% |
| SPY241129C00540000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 16.92 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.78% |
| SPY241220C00540000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 19.02 | 0.00 | 0.00 | 0.00 | - | 185 | 12,923 | 0.78% |
| SPY241231C00540000 | 2024-05-09 3:31PM EDT | 2024-12-31 | 19.60 | 0.00 | 0.00 | 0.00 | - | 17 | 607 | 0.78% |
| SPY250117C00540000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 24 | 7,304 | 0.78% |
| SPY250321C00540000 | 2024-05-09 3:04PM EDT | 2025-03-21 | 26.98 | 0.00 | 0.00 | 0.00 | - | 66 | 6,542 | 0.78% |
| SPY250331C00540000 | 2024-05-06 10:47AM EDT | 2025-03-31 | 25.24 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.78% |
| SPY250620C00540000 | 2024-05-09 11:55AM EDT | 2025-06-20 | 33.83 | 0.00 | 0.00 | 0.00 | - | 10 | 5,973 | 0.78% |
| SPY250919C00540000 | 2024-05-08 10:06AM EDT | 2025-09-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.78% |
| SPY251219C00540000 | 2024-05-09 3:01PM EDT | 2025-12-19 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 800 | 0.78% |
| SPY260116C00540000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 49.76 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.78% |
| SPY261218C00540000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 69.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,991 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00540000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240513P00540000 | 2024-05-08 3:45PM EDT | 2024-05-13 | 22.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240515P00540000 | 2024-05-08 4:05PM EDT | 2024-05-15 | 22.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240516P00540000 | 2024-05-09 3:59PM EDT | 2024-05-16 | 20.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240517P00540000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 20.27 | 0.00 | 0.00 | 0.00 | - | 44 | 34 | 0.00% |
| SPY240524P00540000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-09 2:46PM EDT | 2024-05-31 | 20.28 | 0.00 | 0.00 | 0.00 | - | 332 | 152 | 0.00% |
| SPY240607P00540000 | 2024-05-09 3:09PM EDT | 2024-06-07 | 20.20 | 0.00 | 0.00 | 0.00 | - | 585 | 922 | 0.00% |
| SPY240614P00540000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621P00540000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 20.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240719P00540000 | 2024-05-09 1:58PM EDT | 2024-07-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPY240731P00540000 | 2024-05-09 4:05PM EDT | 2024-07-31 | 21.48 | 0.00 | 0.00 | 0.00 | - | 103 | 109 | 0.00% |
| SPY240816P00540000 | 2024-05-09 12:04PM EDT | 2024-08-16 | 23.23 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPY240830P00540000 | 2024-05-06 3:49PM EDT | 2024-08-30 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240920P00540000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 23.48 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 0.00% |
| SPY240930P00540000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 24.11 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| SPY241018P00540000 | 2024-05-09 11:13AM EDT | 2024-10-18 | 25.06 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| SPY241031P00540000 | 2024-05-09 4:05PM EDT | 2024-10-31 | 24.84 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| SPY241129P00540000 | 2024-05-07 10:29AM EDT | 2024-11-29 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY241220P00540000 | 2024-05-09 12:44PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 12,557 | 0.00% |
| SPY241231P00540000 | 2024-05-09 3:58PM EDT | 2024-12-31 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,975 | 0.00% |
| SPY250117P00540000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 28.14 | 0.00 | 0.00 | 0.00 | - | 63 | 7,176 | 0.00% |
| SPY250321P00540000 | 2024-05-09 3:04PM EDT | 2025-03-21 | 30.37 | 0.00 | 0.00 | 0.00 | - | 64 | 8,160 | 0.00% |
| SPY250331P00540000 | 2024-05-09 1:10PM EDT | 2025-03-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| SPY250620P00540000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 16 | 744 | 0.00% |
| SPY250919P00540000 | 2024-05-07 2:30PM EDT | 2025-09-19 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY251219P00540000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 38.54 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| SPY260116P00540000 | 2024-05-09 3:21PM EDT | 2026-01-16 | 39.47 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 0.00% |
| SPY261218P00540000 | 2024-05-09 12:50PM EDT | 2026-12-18 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
© 2024 Yahoo. All rights reserved.