SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,066 | 65.63% |
| SPY240517C00580000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,293 | 25.00% |
| SPY240524C00580000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 307 | 19.53% |
| SPY240531C00580000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,869 | 16.11% |
| SPY240607C00580000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 69 | 14.65% |
| SPY240614C00580000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 14 | 37 | 13.58% |
| SPY240621C00580000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 124 | 16,953 | 12.70% |
| SPY240628C00580000 | 2024-05-10 12:04PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | 0.00 | - | 24 | 6,009 | 12.06% |
| SPY240719C00580000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.13 | +0.03 | +23.08% | 1 | 2,551 | 11.16% |
| SPY240731C00580000 | 2024-05-10 11:32AM EDT | 2024-07-31 | 0.21 | 0.20 | 0.22 | 0.00 | - | 8 | 820 | 11.15% |
| SPY240816C00580000 | 2024-05-10 11:45AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.40 | -0.02 | -4.76% | 51 | 1,425 | 11.24% |
| SPY240830C00580000 | 2024-05-08 2:08PM EDT | 2024-08-30 | 0.62 | 0.62 | 0.64 | 0.00 | - | 8 | 218 | 11.48% |
| SPY240920C00580000 | 2024-05-10 11:13AM EDT | 2024-09-20 | 1.13 | 1.08 | 1.09 | +0.03 | +2.73% | 16 | 4,410 | 11.77% |
| SPY240930C00580000 | 2024-05-09 3:06PM EDT | 2024-09-30 | 1.49 | 1.26 | 1.28 | +0.19 | +14.62% | 1 | 583 | 11.78% |
| SPY241031C00580000 | 2024-05-09 1:03PM EDT | 2024-10-31 | 2.40 | 2.35 | 2.41 | 0.00 | - | 1 | 498 | 12.54% |
| SPY241129C00580000 | 2024-05-07 11:01AM EDT | 2024-11-29 | 4.20 | 4.08 | 4.20 | 0.00 | - | - | 2 | 13.73% |
| SPY241220C00580000 | 2024-05-10 9:36AM EDT | 2024-12-20 | 5.36 | 5.08 | 5.12 | +0.20 | +3.88% | 2 | 2,566 | 13.98% |
| SPY241231C00580000 | 2024-05-10 10:59AM EDT | 2024-12-31 | 5.50 | 5.37 | 5.46 | +0.29 | +5.57% | 3 | 253 | 13.96% |
| SPY250117C00580000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 6.50 | 6.33 | 6.40 | 0.00 | - | 10 | 3,784 | 14.28% |
| SPY250321C00580000 | 2024-05-10 11:29AM EDT | 2025-03-21 | 10.30 | 10.09 | 10.17 | +0.24 | +2.39% | 29 | 4,811 | 15.40% |
| SPY250331C00580000 | 2024-05-09 12:42PM EDT | 2025-03-31 | 10.24 | 10.38 | 10.46 | 0.00 | - | 1 | 27 | 15.35% |
| SPY250620C00580000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 16.74 | 15.75 | 15.91 | +1.14 | +7.31% | 1 | 6,017 | 16.71% |
| SPY250919C00580000 | 2024-05-10 9:30AM EDT | 2025-09-19 | 22.29 | 21.62 | 22.02 | +0.37 | +1.69% | 1 | 38 | 17.91% |
| SPY251219C00580000 | 2024-05-09 1:14PM EDT | 2025-12-19 | 27.49 | 27.56 | 28.14 | 0.00 | - | 20 | 319 | 18.96% |
| SPY260116C00580000 | 2024-05-09 11:58AM EDT | 2026-01-16 | 30.24 | 28.50 | 30.16 | +1.79 | +6.29% | 5 | 227 | 19.31% |
| SPY260618C00580000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 38.04 | 37.79 | 40.62 | 0.00 | - | - | 1 | 20.87% |
| SPY261218C00580000 | 2024-05-08 1:56PM EDT | 2026-12-18 | 49.79 | 48.61 | 51.56 | +2.17 | +4.56% | 1 | 1,228 | 22.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 59.88 | 59.81 | 60.10 | 0.00 | - | 3 | 2 | 39.40% |
| SPY240531P00580000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 62.64 | 59.95 | 60.31 | 0.00 | - | 11 | 2 | 25.72% |
| SPY240621P00580000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 59.80 | 59.73 | 60.21 | 0.00 | - | 11 | 11 | 17.81% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 59.72 | 60.20 | 0.00 | - | 1 | 0 | 13.83% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 27.97% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 43.71% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 25.71% |
| SPY241031P00580000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 66.52 | 59.65 | 60.31 | 0.00 | - | - | 0 | 9.19% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 62.42 | 59.60 | 60.34 | 0.00 | - | 2 | 1 | 8.19% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 21.87% |
| SPY250321P00580000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 58.18 | 59.23 | 60.58 | -18.79 | -24.41% | 2 | 0 | 7.39% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 59.41 | 60.88 | 0.00 | - | 2 | 0 | 7.74% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 59.38 | 60.80 | 0.00 | - | 1 | 1 | 6.84% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 11.90% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 18.55% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 18.42% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 64.60 | 69.00 | 0.00 | - | 2 | 393 | 8.58% |
© 2024 Yahoo. All rights reserved.