SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:555.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 44.53% |
| SPY240517C00555000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 17,117 | 16.80% |
| SPY240524C00555000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 371 | 1,018 | 13.28% |
| SPY240531C00555000 | 2024-05-10 10:26AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 112 | 4,283 | 11.33% |
| SPY240607C00555000 | 2024-05-10 11:12AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 36 | 983 | 10.65% |
| SPY240614C00555000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 40 | 5,454 | 10.91% |
| SPY240621C00555000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.05 | -15.63% | 175 | 14,615 | 10.50% |
| SPY240628C00555000 | 2024-05-10 11:09AM EDT | 2024-06-28 | 0.39 | 0.38 | 0.40 | -0.05 | -11.36% | 2 | 5,382 | 10.41% |
| SPY240719C00555000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 1.15 | 1.12 | 1.14 | -0.07 | -5.74% | 234 | 7,195 | 11.09% |
| SPY240731C00555000 | 2024-05-10 10:58AM EDT | 2024-07-31 | 1.72 | 1.67 | 1.69 | +0.02 | +1.18% | 11 | 3,498 | 11.43% |
| SPY240816C00555000 | 2024-05-10 11:07AM EDT | 2024-08-16 | 2.56 | 2.62 | 2.64 | -0.21 | -7.22% | 28 | 2,152 | 12.04% |
| SPY240830C00555000 | 2024-05-09 12:45PM EDT | 2024-08-30 | 3.49 | 3.52 | 3.56 | 0.00 | - | 2 | 1,106 | 12.51% |
| SPY240920C00555000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 5.16 | 4.89 | 4.92 | +0.31 | +6.39% | 49 | 11,314 | 13.02% |
| SPY240930C00555000 | 2024-05-10 11:51AM EDT | 2024-09-30 | 5.31 | 5.27 | 5.31 | +0.17 | +3.31% | 4 | 1,576 | 12.96% |
| SPY241018C00555000 | 2024-05-09 3:07PM EDT | 2024-10-18 | 7.38 | 6.76 | 6.81 | +0.59 | +8.69% | 10 | 150 | 13.61% |
| SPY241220C00555000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 12.51 | 12.43 | 12.49 | +0.07 | +0.56% | 180 | 11,581 | 15.63% |
| SPY241231C00555000 | 2024-05-10 10:45AM EDT | 2024-12-31 | 13.30 | 12.90 | 13.00 | +0.49 | +3.83% | 102 | 609 | 15.60% |
| SPY250117C00555000 | 2024-05-10 10:26AM EDT | 2025-01-17 | 14.72 | 14.29 | 14.38 | +0.52 | +3.66% | 2 | 2,967 | 15.94% |
| SPY250321C00555000 | 2024-05-09 2:34PM EDT | 2025-03-21 | 19.28 | 19.56 | 19.67 | 0.00 | - | 63 | 2,276 | 17.20% |
| SPY250331C00555000 | 2024-05-07 10:39AM EDT | 2025-03-31 | 19.46 | 19.90 | 20.07 | 0.00 | - | 1 | 11 | 17.15% |
| SPY250620C00555000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 26.44 | 26.62 | 26.73 | 0.00 | - | 37 | 4,849 | 18.50% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 33.33 | 33.76 | 0.00 | - | 2 | 10 | 19.68% |
| SPY251219C00555000 | 2024-05-09 3:13PM EDT | 2025-12-19 | 39.67 | 39.08 | 40.95 | 0.00 | - | 1 | 625 | 20.85% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 41.01 | 40.57 | 42.66 | 0.00 | - | 20 | 191 | 21.01% |
| SPY261218C00555000 | 2024-05-09 4:07PM EDT | 2026-12-18 | 62.00 | 60.50 | 64.95 | 0.00 | - | 3 | 46 | 23.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 34.61 | 35.17 | 0.00 | - | 5 | 0 | 59.86% |
| SPY240517P00555000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 35.30 | 34.64 | 34.94 | 0.00 | - | 10 | 0 | 22.36% |
| SPY240524P00555000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 37.42 | 34.64 | 34.94 | 0.00 | - | 20 | 0 | 16.36% |
| SPY240531P00555000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 37.70 | 34.64 | 34.95 | 0.00 | - | 20 | 0 | 13.65% |
| SPY240607P00555000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 37.10 | 34.70 | 35.03 | 0.00 | - | 10 | 10 | 12.65% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 34.62 | 35.13 | 0.00 | - | 1 | 1 | 11.05% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 34.54 | 35.00 | 0.00 | - | 1 | 1 | 9.46% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 38.44 | 38.87 | 0.00 | - | 1 | 0 | 16.66% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 34.62 | 35.13 | 0.00 | - | 3 | 0 | 7.97% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 34.65 | 35.13 | 0.00 | - | 1 | 0 | 7.31% |
| SPY240830P00555000 | 2024-05-09 12:04PM EDT | 2024-08-30 | 36.40 | 34.55 | 35.17 | 0.00 | - | 20 | 0 | 6.98% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 34.79 | 35.27 | 0.00 | - | 70 | 5 | 6.71% |
| SPY240930P00555000 | 2024-05-09 11:02AM EDT | 2024-09-30 | 35.95 | 34.84 | 35.41 | 0.00 | - | 2 | 2 | 6.82% |
| SPY241220P00555000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 39.05 | 36.77 | 37.10 | 0.00 | - | 1 | 26 | 7.70% |
| SPY241231P00555000 | 2024-05-10 9:35AM EDT | 2024-12-31 | 35.55 | 36.78 | 37.35 | -1.97 | -5.25% | 3 | 26 | 7.77% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 37.03 | 37.84 | 0.00 | - | 1 | 75 | 7.96% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 38.52 | 39.48 | 0.00 | - | 6 | 1,014 | 8.36% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 38.46 | 39.45 | 0.00 | - | - | 0 | 8.21% |
| SPY250620P00555000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 42.98 | 40.72 | 41.75 | 0.00 | - | 2 | 847 | 8.72% |
| SPY250919P00555000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 45.40 | 42.86 | 44.37 | 0.00 | - | 2 | 8 | 9.18% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 45.14 | 46.36 | 0.00 | - | 1 | 921 | 9.31% |
| SPY260116P00555000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 47.90 | 45.41 | 47.55 | 0.00 | - | 4 | 41 | 9.59% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 51.44 | 54.41 | 0.00 | - | 1 | 1,752 | 9.93% |
© 2024 Yahoo. All rights reserved.