SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:585.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 71.88% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 26.95% |
| SPY240524C00585000 | 2024-05-10 11:11AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 681 | 21.09% |
| SPY240531C00585000 | 2024-05-10 10:30AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,994 | 17.38% |
| SPY240607C00585000 | 2024-05-09 10:41AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 46 | 15.14% |
| SPY240614C00585000 | 2024-05-06 11:58AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 16 | 14.16% |
| SPY240621C00585000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 6,832 | 13.38% |
| SPY240628C00585000 | 2024-05-09 3:18PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.00 | 0.00 | - | 2 | 1,698 | 6.25% |
| SPY240719C00585000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 3 | 3,986 | 11.60% |
| SPY240731C00585000 | 2024-05-08 1:05PM EDT | 2024-07-31 | 0.15 | 0.14 | 0.16 | 0.00 | - | 16 | 289 | 11.41% |
| SPY240816C00585000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.34 | 0.28 | 0.29 | +0.07 | +25.93% | 1 | 534 | 11.43% |
| SPY240830C00585000 | 2024-05-10 9:56AM EDT | 2024-08-30 | 0.57 | 0.46 | 0.47 | +0.10 | +21.28% | 7 | 66 | 11.60% |
| SPY240920C00585000 | 2024-05-10 10:58AM EDT | 2024-09-20 | 0.82 | 0.81 | 0.83 | +0.03 | +3.80% | 4 | 2,937 | 11.86% |
| SPY240930C00585000 | 2024-05-07 1:56PM EDT | 2024-09-30 | 0.99 | 0.95 | 0.97 | 0.00 | - | 17 | 215 | 11.81% |
| SPY241018C00585000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 1.45 | 1.48 | 1.50 | 0.00 | - | 2 | 2 | 12.28% |
| SPY241220C00585000 | 2024-05-10 9:35AM EDT | 2024-12-20 | 4.53 | 4.23 | 4.27 | +0.33 | +7.86% | 2 | 1,766 | 13.89% |
| SPY241231C00585000 | 2024-05-09 3:00PM EDT | 2024-12-31 | 4.45 | 4.51 | 4.59 | 0.00 | - | 4 | 235 | 13.89% |
| SPY250117C00585000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 5.25 | 5.36 | 5.43 | 0.00 | - | 46 | 2,015 | 14.19% |
| SPY250321C00585000 | 2024-05-09 9:55AM EDT | 2025-03-21 | 8.22 | 8.83 | 8.92 | 0.00 | - | 179 | 3,692 | 15.28% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 9.15 | 9.24 | 0.00 | - | 35 | 60 | 15.26% |
| SPY250620C00585000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 14.67 | 14.18 | 14.28 | +0.88 | +6.38% | 1 | 705 | 16.53% |
| SPY250919C00585000 | 2024-05-10 9:59AM EDT | 2025-09-19 | 20.84 | 19.86 | 20.26 | +1.69 | +8.83% | 2 | 373 | 17.77% |
| SPY251219C00585000 | 2024-05-09 1:57PM EDT | 2025-12-19 | 25.22 | 25.68 | 26.12 | 0.00 | - | 10 | 3,097 | 18.77% |
| SPY260116C00585000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 26.87 | 26.56 | 28.27 | 0.00 | - | 20 | 137 | 19.19% |
| SPY260618C00585000 | 2024-05-08 10:38AM EDT | 2026-06-18 | 35.78 | 35.56 | 38.44 | 0.00 | - | - | 1 | 20.70% |
| SPY261218C00585000 | 2024-05-07 10:08AM EDT | 2026-12-18 | 46.20 | 46.51 | 49.45 | 0.00 | - | 1 | 58 | 21.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00585000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 64.89 | 64.30 | 64.64 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00585000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 67.66 | 64.30 | 64.65 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 64.82 | 64.41 | 64.93 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 64.35 | 64.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 64.17 | 64.76 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 22.71% |
| SPY241018P00585000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 63.12 | 64.16 | 64.79 | -1.82 | -2.80% | 1 | 1 | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 64.13 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 7.54% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 16.75% |
| SPY261218P00585000 | 2024-05-10 10:01AM EDT | 2026-12-18 | 68.90 | 67.61 | 72.00 | -14.70 | -17.58% | 1 | 1,441 | 7.99% |
© 2024 Yahoo. All rights reserved.