SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:575.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,127 | 60.94% |
| SPY240517C00575000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,523 | 23.05% |
| SPY240524C00575000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 14 | 17.97% |
| SPY240531C00575000 | 2024-05-09 9:52AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 18 | 792 | 14.84% |
| SPY240607C00575000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 10 | 13 | 13.48% |
| SPY240614C00575000 | 2024-05-07 11:35AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.04 | 0.00 | - | 20 | 39 | 12.50% |
| SPY240621C00575000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 14,396 | 11.72% |
| SPY240628C00575000 | 2024-05-10 2:01PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 1,405 | 11.33% |
| SPY240719C00575000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.03 | -14.29% | 1,237 | 2,221 | 10.79% |
| SPY240731C00575000 | 2024-05-10 11:44AM EDT | 2024-07-31 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 5 | 454 | 10.83% |
| SPY240816C00575000 | 2024-05-10 10:52AM EDT | 2024-08-16 | 0.56 | 0.56 | 0.57 | -0.03 | -5.08% | 17 | 826 | 11.12% |
| SPY240830C00575000 | 2024-05-10 10:29AM EDT | 2024-08-30 | 0.98 | 0.88 | 0.89 | +0.16 | +19.51% | 2 | 1,221 | 11.40% |
| SPY240920C00575000 | 2024-05-10 12:27PM EDT | 2024-09-20 | 1.53 | 1.48 | 1.50 | +0.01 | +0.66% | 67 | 2,946 | 11.82% |
| SPY240930C00575000 | 2024-05-08 3:58PM EDT | 2024-09-30 | 1.74 | 1.69 | 1.72 | +0.10 | +6.10% | 1 | 1,952 | 11.80% |
| SPY241018C00575000 | 2024-05-09 2:10PM EDT | 2024-10-18 | 2.47 | 2.47 | 2.51 | 0.00 | - | 110 | 110 | 12.34% |
| SPY241220C00575000 | 2024-05-10 1:47PM EDT | 2024-12-20 | 6.10 | 6.19 | 6.23 | -0.23 | -3.63% | 101 | 13,262 | 14.16% |
| SPY241231C00575000 | 2024-05-10 9:33AM EDT | 2024-12-31 | 7.07 | 6.51 | 6.59 | +0.46 | +6.96% | 12 | 1,840 | 14.13% |
| SPY250117C00575000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 7.74 | 7.58 | 7.66 | 0.00 | - | 1 | 2,776 | 14.49% |
| SPY250321C00575000 | 2024-05-09 10:42AM EDT | 2025-03-21 | 11.43 | 11.66 | 11.75 | 0.00 | - | 157 | 7,384 | 15.62% |
| SPY250331C00575000 | 2024-05-03 10:46AM EDT | 2025-03-31 | 9.77 | 12.01 | 12.10 | 0.00 | - | 8 | 200 | 15.60% |
| SPY250620C00575000 | 2024-05-10 11:36AM EDT | 2025-06-20 | 17.82 | 17.70 | 17.81 | +0.56 | +3.24% | 7 | 5,699 | 16.95% |
| SPY250919C00575000 | 2024-05-10 12:13PM EDT | 2025-09-19 | 24.05 | 23.91 | 24.29 | +0.23 | +0.97% | 2 | 119 | 18.22% |
| SPY251219C00575000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 28.60 | 29.95 | 30.42 | 0.00 | - | 2 | 296 | 19.20% |
| SPY260116C00575000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 31.53 | 30.64 | 32.60 | +1.93 | +6.52% | 1 | 283 | 19.59% |
| SPY260618C00575000 | 2024-05-08 10:38AM EDT | 2026-06-18 | 40.27 | 39.51 | 43.77 | 0.00 | - | - | 1 | 21.32% |
| SPY261218C00575000 | 2024-05-10 11:43AM EDT | 2026-12-18 | 51.91 | 50.00 | 54.00 | +2.30 | +4.64% | 1 | 72 | 22.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00575000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 63.13 | 54.43 | 54.85 | 0.00 | - | 1 | 0 | 108.35% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 54.53 | 54.79 | 0.00 | - | 3 | 0 | 40.28% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 71.46% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 55.74% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 54.26 | 54.83 | 0.00 | - | 1 | 0 | 13.72% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 54.33 | 54.99 | 0.00 | - | 5 | 0 | 13.25% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 54.30 | 54.97 | 0.00 | - | - | 0 | 12.08% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 36.80% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 22.84% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 54.06 | 55.17 | 0.00 | - | 1 | 0 | 8.42% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 53.96 | 54.97 | 0.00 | - | 16 | 0 | 7.60% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 15.00% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 53.74 | 55.75 | 0.00 | - | - | 0 | 7.78% |
| SPY250620P00575000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 58.78 | 54.42 | 56.32 | 0.00 | - | 4 | 4 | 7.55% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 55.69 | 57.33 | 0.00 | - | - | 0 | 7.62% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 56.47 | 59.45 | 0.00 | - | 2 | 166 | 8.30% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 56.78 | 59.80 | 0.00 | - | 1 | 1 | 8.30% |
| SPY260618P00575000 | 2024-05-06 10:01AM EDT | 2026-06-18 | 65.35 | 58.56 | 62.97 | 0.00 | - | - | 1 | 8.86% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 61.21 | 66.00 | 0.00 | - | 2 | 205 | 9.09% |
© 2024 Yahoo. All rights reserved.