SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,044 | 37.50% |
| SPY240621C00610000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,830 | 16.41% |
| SPY240719C00610000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 3,167 | 13.58% |
| SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 29 | 13.09% |
| SPY240816C00610000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 10 | 3,321 | 12.35% |
| SPY240830C00610000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 0.13 | 0.10 | 0.12 | 0.00 | - | 12 | 242 | 12.13% |
| SPY240920C00610000 | 2024-05-10 12:13PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 620 | 1,372 | 11.91% |
| SPY240930C00610000 | 2024-05-10 3:44PM EDT | 2024-09-30 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 324 | 485 | 11.85% |
| SPY241031C00610000 | 2024-05-10 1:02PM EDT | 2024-10-31 | 0.49 | 0.49 | 0.54 | -0.03 | -5.77% | 9 | 233 | 12.13% |
| SPY241220C00610000 | 2024-05-10 10:11AM EDT | 2024-12-20 | 1.56 | 1.44 | 1.48 | +0.17 | +12.23% | 11 | 3,519 | 12.97% |
| SPY241231C00610000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 1.25 | 1.56 | 1.61 | 0.00 | - | 1 | 56 | 12.90% |
| SPY250117C00610000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 2.04 | 1.98 | 2.03 | +0.04 | +2.00% | 3 | 976 | 13.14% |
| SPY250321C00610000 | 2024-05-10 3:57PM EDT | 2025-03-21 | 4.02 | 3.91 | 4.03 | +0.14 | +3.61% | 7 | 1,574 | 14.04% |
| SPY250331C00610000 | 2024-05-10 2:10PM EDT | 2025-03-31 | 4.18 | 4.09 | 4.24 | +0.25 | +6.36% | 1 | 46 | 14.03% |
| SPY250620C00610000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 7.14 | 7.47 | 7.62 | 0.00 | - | 2 | 3,632 | 15.12% |
| SPY250919C00610000 | 2024-05-09 3:21PM EDT | 2025-09-19 | 11.79 | 11.68 | 12.39 | 0.00 | - | 14 | 19 | 16.41% |
| SPY251219C00610000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 16.47 | 16.53 | 17.12 | 0.00 | - | 7 | 126 | 17.33% |
| SPY260116C00610000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 17.39 | 17.03 | 19.51 | 0.00 | - | 2 | 247 | 17.98% |
| SPY261218C00610000 | 2024-05-10 2:49PM EDT | 2026-12-18 | 36.52 | 35.20 | 38.89 | +1.52 | +4.34% | 2 | 141 | 20.77% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 89.05 | 89.51 | 0.00 | - | 18 | 0 | 56.40% |
| SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 88.92 | 89.59 | 0.00 | - | 1 | 0 | 23.83% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 11.18% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 2025-01-31 | 92.06 | 88.21 | 90.22 | 0.00 | - | - | 0 | 11.19% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 2025-03-31 | 90.02 | 88.09 | 90.48 | 0.00 | - | 2 | 0 | 10.60% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 16.59% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 36.24% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 87.00 | 91.50 | 0.00 | - | 1 | 0 | 7.10% |
© 2024 Yahoo. All rights reserved.