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:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240517C00600000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240524C00600000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00600000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240614C00600000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY240621C00600000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| SPY240628C00600000 | 2024-05-09 1:52PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240719C00600000 | 2024-05-09 12:15PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240731C00600000 | 2024-05-09 4:10PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY240816C00600000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240830C00600000 | 2024-05-01 10:39AM EDT | 2024-08-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| SPY240920C00600000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240930C00600000 | 2024-05-09 1:53PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241031C00600000 | 2024-05-09 12:56PM EDT | 2024-10-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| SPY241129C00600000 | 2024-05-08 11:43AM EDT | 2024-11-29 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220C00600000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY241231C00600000 | 2024-05-09 4:06PM EDT | 2024-12-31 | 2.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY250117C00600000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SPY250131C00600000 | 2024-05-08 1:52PM EDT | 2025-01-31 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250321C00600000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250331C00600000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00600000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| SPY250919C00600000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 14.56 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 3.13% |
| SPY251219C00600000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260116C00600000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 21.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY261218C00600000 | 2024-05-09 12:10PM EDT | 2026-12-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 170.51% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 102.81% |
| SPY240614P00600000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00600000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 82.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 27.81% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00600000 | 2024-05-09 9:55AM EDT | 2024-10-31 | 82.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00600000 | 2024-05-09 4:11PM EDT | 2024-12-31 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 79.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 13.90% |
| SPY251219P00600000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00600000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 80.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY261218P00600000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 83.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.