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:565.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240517C00565000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| SPY240524C00565000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 6.25% |
| SPY240531C00565000 | 2024-05-09 1:45PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,606 | 0 | 6.25% |
| SPY240607C00565000 | 2024-05-09 3:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240614C00565000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240621C00565000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,015 | 0 | 6.25% |
| SPY240628C00565000 | 2024-05-09 12:15PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240719C00565000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240731C00565000 | 2024-05-09 4:13PM EDT | 2024-07-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPY240816C00565000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 3.13% |
| SPY240830C00565000 | 2024-05-08 11:51AM EDT | 2024-08-30 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240920C00565000 | 2024-05-09 11:05AM EDT | 2024-09-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY240930C00565000 | 2024-05-09 10:32AM EDT | 2024-09-30 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241018C00565000 | 2024-05-09 1:45PM EDT | 2024-10-18 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| SPY241220C00565000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 8.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY241231C00565000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250117C00565000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY250321C00565000 | 2024-05-09 10:12AM EDT | 2025-03-21 | 14.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY250331C00565000 | 2024-05-09 10:36AM EDT | 2025-03-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620C00565000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 21.76 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 1.56% |
| SPY250919C00565000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00565000 | 2024-05-09 3:37PM EDT | 2025-12-19 | 34.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY260116C00565000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 36.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00565000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 45.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 55.37% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 39.61% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 20.16% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00565000 | 2024-05-09 3:39PM EDT | 2024-12-31 | 45.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00565000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 45.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.