SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY240524C00590000 | 2024-05-09 1:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00590000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240607C00590000 | 2024-05-09 2:36PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00590000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240628C00590000 | 2024-05-09 2:36PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240719C00590000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240731C00590000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240816C00590000 | 2024-05-09 12:41PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240830C00590000 | 2024-05-09 12:42PM EDT | 2024-08-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240920C00590000 | 2024-05-09 1:59PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240930C00590000 | 2024-05-09 3:50PM EDT | 2024-09-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241031C00590000 | 2024-05-09 10:43AM EDT | 2024-10-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00590000 | 2024-05-08 10:57AM EDT | 2024-11-29 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220C00590000 | 2024-05-09 4:00PM EDT | 2024-12-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY241231C00590000 | 2024-05-08 2:55PM EDT | 2024-12-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00590000 | 2024-05-09 4:09PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY250131C00590000 | 2024-05-08 3:47PM EDT | 2025-01-31 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250321C00590000 | 2024-05-09 12:06PM EDT | 2025-03-21 | 7.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250620C00590000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 12.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| SPY250919C00590000 | 2024-05-09 1:48PM EDT | 2025-09-19 | 17.77 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 1.56% |
| SPY251219C00590000 | 2024-05-09 3:50PM EDT | 2025-12-19 | 23.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY260116C00590000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618C00590000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 33.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY261218C00590000 | 2024-05-07 12:38PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 69.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00590000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 76.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 19.48% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 11.81% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 13.56% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 12.67% |
| SPY260116P00590000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.