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:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00550000 | 2024-05-10 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,114 | 38.28% |
| SPY240513C00550000 | 2024-05-10 11:28AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 606 | 19.14% |
| SPY240514C00550000 | 2024-05-10 2:59PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 339 | 16.99% |
| SPY240515C00550000 | 2024-05-08 3:57PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 322 | 16.60% |
| SPY240516C00550000 | 2024-05-10 11:27AM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 94 | 15.43% |
| SPY240517C00550000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 316 | 14,109 | 14.45% |
| SPY240520C00550000 | 2024-05-10 3:02PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 102 | 12.31% |
| SPY240521C00550000 | 2024-05-10 1:02PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 141 | 12.40% |
| SPY240522C00550000 | 2024-05-10 1:57PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 53 | 32 | 12.31% |
| SPY240523C00550000 | 2024-05-10 3:15PM EDT | 2024-05-23 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 69 | 8 | 11.87% |
| SPY240524C00550000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 108 | 1,130 | 11.43% |
| SPY240531C00550000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 257 | 5,171 | 10.40% |
| SPY240607C00550000 | 2024-05-10 3:31PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 650 | 1,585 | 10.06% |
| SPY240614C00550000 | 2024-05-10 3:02PM EDT | 2024-06-14 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 143 | 2,220 | 10.71% |
| SPY240621C00550000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.54 | -0.07 | -11.48% | 878 | 23,490 | 10.45% |
| SPY240628C00550000 | 2024-05-10 3:00PM EDT | 2024-06-28 | 0.72 | 0.72 | 0.74 | -0.05 | -6.49% | 174 | 7,848 | 10.43% |
| SPY240719C00550000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.82 | -0.04 | -2.17% | 512 | 11,083 | 11.23% |
| SPY240731C00550000 | 2024-05-10 2:07PM EDT | 2024-07-31 | 2.52 | 2.52 | 2.56 | +0.01 | +0.40% | 327 | 929 | 11.63% |
| SPY240816C00550000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 3.74 | 3.73 | 3.76 | -0.10 | -2.58% | 216 | 12,802 | 12.28% |
| SPY240830C00550000 | 2024-05-10 10:28AM EDT | 2024-08-30 | 4.80 | 4.83 | 4.88 | +0.08 | +1.69% | 7 | 2,244 | 12.80% |
| SPY240920C00550000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 6.45 | 6.40 | 6.44 | +0.12 | +1.90% | 505 | 12,987 | 13.32% |
| SPY240930C00550000 | 2024-05-10 2:22PM EDT | 2024-09-30 | 6.83 | 6.87 | 6.93 | +0.17 | +2.55% | 46 | 2,351 | 13.30% |
| SPY241018C00550000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 8.44 | 8.51 | 8.57 | -0.06 | -0.71% | 9 | 8,045 | 13.94% |
| SPY241031C00550000 | 2024-05-10 12:59PM EDT | 2024-10-31 | 9.56 | 9.62 | 9.71 | +0.42 | +4.60% | 2 | 1,190 | 14.31% |
| SPY241129C00550000 | 2024-05-09 1:09PM EDT | 2024-11-29 | 13.00 | 12.94 | 13.11 | +0.27 | +2.12% | 1 | 36 | 15.68% |
| SPY241220C00550000 | 2024-05-10 1:51PM EDT | 2024-12-20 | 14.49 | 14.72 | 14.77 | +0.11 | +0.76% | 167 | 10,354 | 16.03% |
| SPY241231C00550000 | 2024-05-10 11:21AM EDT | 2024-12-31 | 14.88 | 15.17 | 15.26 | -0.37 | -2.43% | 2 | 1,094 | 15.96% |
| SPY250117C00550000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 16.70 | 16.67 | 16.74 | +0.10 | +0.60% | 13 | 16,253 | 16.32% |
| SPY250131C00550000 | 2024-05-07 3:10PM EDT | 2025-01-31 | 16.99 | 17.89 | 18.12 | 0.00 | - | - | 1 | 16.71% |
| SPY250321C00550000 | 2024-05-10 1:32PM EDT | 2025-03-21 | 21.91 | 22.26 | 22.38 | +0.16 | +0.74% | 33 | 5,230 | 17.65% |
| SPY250331C00550000 | 2024-05-10 9:43AM EDT | 2025-03-31 | 22.45 | 22.57 | 22.71 | +0.95 | +4.42% | 5 | 74 | 17.55% |
| SPY250620C00550000 | 2024-05-10 3:19PM EDT | 2025-06-20 | 29.68 | 29.48 | 29.63 | +0.76 | +2.63% | 870 | 4,357 | 18.92% |
| SPY250919C00550000 | 2024-05-10 10:55AM EDT | 2025-09-19 | 36.15 | 36.33 | 36.81 | +0.91 | +2.58% | 1 | 263 | 20.09% |
| SPY251219C00550000 | 2024-05-10 11:26AM EDT | 2025-12-19 | 42.87 | 42.57 | 43.33 | +0.90 | +2.14% | 88 | 2,203 | 20.95% |
| SPY260116C00550000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 44.79 | 43.27 | 46.23 | +1.13 | +2.59% | 770 | 426 | 21.55% |
| SPY261218C00550000 | 2024-05-09 10:39AM EDT | 2026-12-18 | 64.68 | 63.50 | 68.50 | 0.00 | - | 2 | 143 | 23.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00550000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 30.11 | 28.80 | 29.38 | 0.00 | - | 10 | 8 | 58.20% |
| SPY240513P00550000 | 2024-05-09 12:04PM EDT | 2024-05-13 | 31.36 | 28.95 | 29.25 | 0.00 | - | 10 | 0 | 25.59% |
| SPY240515P00550000 | 2024-05-09 3:45PM EDT | 2024-05-15 | 30.32 | 28.93 | 29.26 | 0.00 | - | 1 | 2 | 21.14% |
| SPY240517P00550000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 30.29 | 28.80 | 29.12 | 0.00 | - | 8 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 28.79 | 29.09 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 28.30 | 28.92 | 29.21 | -2.01 | -6.63% | 6 | 0 | 10.25% |
| SPY240607P00550000 | 2024-05-09 3:00PM EDT | 2024-06-07 | 30.04 | 28.94 | 29.24 | 0.00 | - | 9 | 5 | 9.40% |
| SPY240614P00550000 | 2024-05-08 3:04PM EDT | 2024-06-14 | 29.87 | 28.94 | 29.27 | -3.26 | -9.84% | 1 | 0 | 8.79% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 28.63 | 29.37 | 0.00 | - | 2 | 1 | 8.85% |
| SPY240628P00550000 | 2024-05-10 9:54AM EDT | 2024-06-28 | 29.00 | 28.82 | 29.27 | -6.60 | -18.54% | 4 | 5 | 7.47% |
| SPY240719P00550000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 27.85 | 28.80 | 29.39 | -4.70 | -14.44% | 1 | 8 | 7.01% |
| SPY240731P00550000 | 2024-05-07 12:25PM EDT | 2024-07-31 | 31.85 | 28.71 | 29.34 | 0.00 | - | 2 | 1 | 6.24% |
| SPY240816P00550000 | 2024-05-09 12:52PM EDT | 2024-08-16 | 30.90 | 28.99 | 29.57 | 0.00 | - | 6 | 6 | 6.60% |
| SPY240830P00550000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 34.72 | 29.17 | 29.88 | 0.00 | - | 10 | 5 | 6.97% |
| SPY240920P00550000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 31.45 | 29.61 | 30.28 | 0.00 | - | 5 | 88 | 7.15% |
| SPY240930P00550000 | 2024-05-10 2:01PM EDT | 2024-09-30 | 30.26 | 29.73 | 30.50 | -1.13 | -3.60% | 6 | 18 | 7.25% |
| SPY241018P00550000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 31.30 | 30.16 | 30.88 | -0.50 | -1.57% | 7 | 58 | 7.36% |
| SPY241031P00550000 | 2024-05-10 1:23PM EDT | 2024-10-31 | 31.62 | 30.55 | 31.36 | -5.38 | -14.54% | 16 | 13 | 7.65% |
| SPY241220P00550000 | 2024-05-10 10:02AM EDT | 2024-12-20 | 32.30 | 32.22 | 33.05 | -1.75 | -5.14% | 11 | 3,736 | 8.30% |
| SPY241231P00550000 | 2024-05-09 3:54PM EDT | 2024-12-31 | 33.43 | 32.45 | 33.41 | 0.00 | - | 8 | 301 | 8.40% |
| SPY250117P00550000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 33.25 | 32.84 | 34.00 | -0.75 | -2.21% | 4 | 232 | 8.57% |
| SPY250131P00550000 | 2024-05-09 10:46AM EDT | 2025-01-31 | 35.91 | 33.06 | 34.37 | 0.00 | - | 1 | 1 | 8.61% |
| SPY250321P00550000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 35.28 | 34.58 | 35.88 | -1.09 | -3.00% | 2 | 6,234 | 8.89% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 34.76 | 35.92 | 0.00 | - | 1 | 7 | 8.77% |
| SPY250620P00550000 | 2024-05-09 2:20PM EDT | 2025-06-20 | 38.85 | 37.44 | 37.74 | 0.00 | - | 3 | 486 | 8.83% |
| SPY250919P00550000 | 2024-05-09 12:22PM EDT | 2025-09-19 | 41.47 | 39.32 | 41.36 | 0.00 | - | 3 | 200 | 9.66% |
| SPY251219P00550000 | 2024-05-10 11:26AM EDT | 2025-12-19 | 42.98 | 41.95 | 43.20 | -2.95 | -6.42% | 1 | 88 | 9.65% |
| SPY260116P00550000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 44.50 | 41.76 | 44.73 | 0.00 | - | 2 | 177 | 10.03% |
| SPY261218P00550000 | 2024-05-07 11:07AM EDT | 2026-12-18 | 49.99 | 48.64 | 51.71 | -2.44 | -4.65% | 2 | 75 | 10.25% |
© 2024 Yahoo. All rights reserved.