SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00450000 | 2024-05-07 12:30PM EDT | 450.00 | 68.12 | 67.62 | 68.18 | +3.19 | +4.91% | 2 | 7 | 127.15% |
| SPY240507C00460000 | 2024-05-07 12:46PM EDT | 460.00 | 57.90 | 57.64 | 58.06 | +3.13 | +5.71% | 5 | 8 | 96.88% |
| SPY240507C00470000 | 2024-05-06 10:58AM EDT | 470.00 | 44.33 | 47.64 | 48.06 | 0.00 | - | 142 | 147 | 81.25% |
| SPY240507C00475000 | 2024-05-07 10:51AM EDT | 475.00 | 42.90 | 42.68 | 43.16 | +3.12 | +7.84% | 1 | 2 | 82.62% |
| SPY240507C00480000 | 2024-05-06 3:55PM EDT | 480.00 | 36.33 | 37.63 | 38.18 | 0.00 | - | 23 | 38 | 75.29% |
| SPY240507C00481000 | 2024-05-03 1:10PM EDT | 481.00 | 30.16 | 36.62 | 37.06 | 0.00 | - | 1 | 1 | 64.06% |
| SPY240507C00482000 | 2024-05-07 10:02AM EDT | 482.00 | 35.00 | 35.69 | 36.16 | +15.55 | +79.95% | 2 | 1 | 70.61% |
| SPY240507C00485000 | 2024-05-06 3:57PM EDT | 485.00 | 31.32 | 32.64 | 33.06 | 0.00 | - | 43 | 41 | 57.81% |
| SPY240507C00486000 | 2024-05-03 11:20AM EDT | 486.00 | 23.54 | 31.62 | 32.07 | 0.00 | - | 11 | 11 | 57.23% |
| SPY240507C00487000 | 2024-05-03 9:45AM EDT | 487.00 | 24.30 | 30.64 | 31.06 | 0.00 | - | 1 | 1 | 54.69% |
| SPY240507C00488000 | 2024-05-03 9:57AM EDT | 488.00 | 23.89 | 29.64 | 30.06 | 0.00 | - | 2 | 1 | 53.13% |
| SPY240507C00489000 | 2024-05-03 10:48AM EDT | 489.00 | 21.35 | 28.62 | 29.06 | 0.00 | - | 1 | 6 | 51.56% |
| SPY240507C00490000 | 2024-05-07 10:13AM EDT | 490.00 | 27.53 | 27.64 | 28.06 | +2.88 | +11.68% | 203 | 486 | 50.00% |
| SPY240507C00491000 | 2024-05-07 10:32AM EDT | 491.00 | 26.44 | 26.62 | 27.08 | +2.95 | +12.56% | 4 | 182 | 50.00% |
| SPY240507C00492000 | 2024-05-03 10:04AM EDT | 492.00 | 18.02 | 25.63 | 26.07 | 0.00 | - | 1 | 27 | 47.66% |
| SPY240507C00493000 | 2024-05-07 10:13AM EDT | 493.00 | 24.53 | 24.68 | 25.20 | +3.04 | +14.15% | 1 | 179 | 53.52% |
| SPY240507C00494000 | 2024-05-07 9:41AM EDT | 494.00 | 23.59 | 23.68 | 24.12 | +3.44 | +17.07% | 1 | 6 | 47.66% |
| SPY240507C00495000 | 2024-05-07 12:44PM EDT | 495.00 | 22.95 | 22.70 | 23.12 | +6.54 | +39.85% | 8 | 187 | 46.00% |
| SPY240507C00496000 | 2024-05-07 10:21AM EDT | 496.00 | 21.50 | 21.62 | 22.04 | +1.99 | +10.20% | 6 | 176 | 38.67% |
| SPY240507C00497000 | 2024-05-06 3:52PM EDT | 497.00 | 18.62 | 20.66 | 21.07 | 0.00 | - | 327 | 389 | 39.55% |
| SPY240507C00498000 | 2024-05-07 10:12AM EDT | 498.00 | 19.40 | 19.68 | 20.21 | +2.40 | +14.12% | 7 | 217 | 44.82% |
| SPY240507C00499000 | 2024-05-07 12:44PM EDT | 499.00 | 19.00 | 18.68 | 19.16 | +3.66 | +23.86% | 138 | 1,629 | 40.92% |
| SPY240507C00500000 | 2024-05-07 12:38PM EDT | 500.00 | 18.03 | 17.68 | 18.14 | +1.81 | +11.16% | 211 | 395 | 38.28% |
| SPY240507C00501000 | 2024-05-07 12:15PM EDT | 501.00 | 17.08 | 16.68 | 17.20 | +1.55 | +9.98% | 3 | 494 | 38.87% |
| SPY240507C00502000 | 2024-05-07 11:53AM EDT | 502.00 | 16.16 | 15.62 | 16.12 | +1.75 | +12.14% | 14 | 771 | 33.89% |
| SPY240507C00503000 | 2024-05-07 12:38PM EDT | 503.00 | 15.03 | 14.74 | 15.16 | +2.42 | +19.19% | 27 | 945 | 33.69% |
| SPY240507C00504000 | 2024-05-07 11:47AM EDT | 504.00 | 14.08 | 13.64 | 14.08 | +2.41 | +20.65% | 131 | 935 | 28.52% |
| SPY240507C00505000 | 2024-05-07 12:06PM EDT | 505.00 | 13.14 | 12.75 | 13.08 | +1.81 | +15.98% | 157 | 1,557 | 26.76% |
| SPY240507C00506000 | 2024-05-07 12:15PM EDT | 506.00 | 12.11 | 11.70 | 12.12 | +1.68 | +16.11% | 23 | 1,736 | 26.76% |
| SPY240507C00507000 | 2024-05-07 12:34PM EDT | 507.00 | 10.86 | 10.64 | 11.16 | +1.50 | +16.03% | 143 | 1,007 | 26.27% |
| SPY240507C00508000 | 2024-05-07 12:48PM EDT | 508.00 | 9.87 | 9.72 | 10.09 | +1.54 | +18.49% | 286 | 842 | 21.97% |
| SPY240507C00509000 | 2024-05-07 12:40PM EDT | 509.00 | 9.06 | 8.75 | 9.07 | +1.57 | +20.96% | 586 | 2,156 | 19.39% |
| SPY240507C00510000 | 2024-05-07 12:46PM EDT | 510.00 | 7.97 | 7.64 | 8.06 | +1.58 | +24.73% | 598 | 6,077 | 17.19% |
| SPY240507C00511000 | 2024-05-07 12:46PM EDT | 511.00 | 6.94 | 6.78 | 6.95 | +1.35 | +24.15% | 527 | 1,915 | 0.00% |
| SPY240507C00512000 | 2024-05-07 12:47PM EDT | 512.00 | 5.89 | 5.90 | 6.08 | +1.33 | +29.17% | 2,762 | 2,957 | 14.26% |
| SPY240507C00513000 | 2024-05-07 12:44PM EDT | 513.00 | 4.93 | 4.89 | 4.97 | +1.33 | +36.94% | 1,588 | 2,842 | 0.00% |
| SPY240507C00514000 | 2024-05-07 12:48PM EDT | 514.00 | 3.92 | 3.96 | 4.09 | +1.17 | +42.55% | 2,362 | 7,335 | 10.65% |
| SPY240507C00515000 | 2024-05-07 12:49PM EDT | 515.00 | 3.04 | 2.90 | 3.02 | +1.12 | +63.28% | 5,713 | 10,737 | 6.74% |
| SPY240507C00516000 | 2024-05-07 12:49PM EDT | 516.00 | 2.07 | 2.00 | 2.07 | +0.76 | +58.02% | 26,196 | 17,623 | 6.06% |
| SPY240507C00517000 | 2024-05-07 12:50PM EDT | 517.00 | 1.24 | 1.28 | 1.31 | +0.46 | +58.97% | 118,402 | 10,544 | 6.62% |
| SPY240507C00518000 | 2024-05-07 12:50PM EDT | 518.00 | 0.60 | 0.60 | 0.61 | +0.17 | +39.53% | 276,457 | 25,888 | 5.74% |
| SPY240507C00519000 | 2024-05-07 12:50PM EDT | 519.00 | 0.23 | 0.23 | 0.24 | +0.02 | +9.52% | 169,940 | 10,563 | 5.74% |
| SPY240507C00520000 | 2024-05-07 12:50PM EDT | 520.00 | 0.07 | 0.07 | 0.08 | -0.03 | -27.27% | 123,896 | 17,658 | 5.91% |
| SPY240507C00521000 | 2024-05-07 12:50PM EDT | 521.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 100,958 | 17,607 | 6.84% |
| SPY240507C00522000 | 2024-05-07 12:47PM EDT | 522.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23,613 | 6,516 | 7.62% |
| SPY240507C00523000 | 2024-05-07 12:49PM EDT | 523.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,766 | 2,812 | 9.18% |
| SPY240507C00524000 | 2024-05-07 12:45PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,407 | 2,255 | 9.77% |
| SPY240507C00525000 | 2024-05-07 12:45PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 795 | 3,162 | 6.25% |
| SPY240507C00526000 | 2024-05-07 11:16AM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 12.50% |
| SPY240507C00527000 | 2024-05-07 12:42PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,543 | 13.67% |
| SPY240507C00528000 | 2024-05-07 12:15PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 880 | 14.84% |
| SPY240507C00529000 | 2024-05-07 11:01AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 724 | 16.41% |
| SPY240507C00530000 | 2024-05-07 12:45PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,015 | 17.58% |
| SPY240507C00535000 | 2024-05-07 10:52AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 183 | 23.83% |
| SPY240507C00540000 | 2024-05-06 2:50PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 29.69% |
| SPY240507C00550000 | 2024-05-07 11:24AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 41.41% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00450000 | 2024-05-06 4:11PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,268 | 84.38% |
| SPY240507P00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 71.88% |
| SPY240507P00470000 | 2024-05-06 3:45PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,123 | 60.94% |
| SPY240507P00475000 | 2024-05-06 3:44PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 1,304 | 54.69% |
| SPY240507P00480000 | 2024-05-07 10:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,091 | 51.56% |
| SPY240507P00481000 | 2024-05-06 12:04PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,602 | 2,009 | 50.78% |
| SPY240507P00482000 | 2024-05-07 12:37PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 169 | 49.22% |
| SPY240507P00483000 | 2024-05-06 9:34AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 205 | 47.66% |
| SPY240507P00484000 | 2024-05-06 3:13PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,637 | 46.88% |
| SPY240507P00485000 | 2024-05-06 12:59PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,100 | 45.31% |
| SPY240507P00486000 | 2024-05-07 11:30AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,523 | 43.75% |
| SPY240507P00487000 | 2024-05-06 3:29PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,515 | 8,705 | 42.97% |
| SPY240507P00488000 | 2024-05-07 9:58AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 7,667 | 41.41% |
| SPY240507P00489000 | 2024-05-06 3:59PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 3,344 | 39.84% |
| SPY240507P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 797 | 3,438 | 39.06% |
| SPY240507P00491000 | 2024-05-07 11:02AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,692 | 37.50% |
| SPY240507P00492000 | 2024-05-07 11:09AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,410 | 36.33% |
| SPY240507P00493000 | 2024-05-07 11:57AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,619 | 35.16% |
| SPY240507P00494000 | 2024-05-06 4:10PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 2,438 | 25.00% |
| SPY240507P00495000 | 2024-05-06 4:09PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,490 | 32.42% |
| SPY240507P00496000 | 2024-05-07 9:30AM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,250 | 31.25% |
| SPY240507P00497000 | 2024-05-07 11:09AM EDT | 497.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,522 | 29.69% |
| SPY240507P00498000 | 2024-05-07 11:02AM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,265 | 28.52% |
| SPY240507P00499000 | 2024-05-07 10:47AM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,061 | 27.34% |
| SPY240507P00500000 | 2024-05-07 11:41AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 935 | 10,214 | 25.78% |
| SPY240507P00501000 | 2024-05-07 12:32PM EDT | 501.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,511 | 24.61% |
| SPY240507P00502000 | 2024-05-07 11:48AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,754 | 23.44% |
| SPY240507P00503000 | 2024-05-07 11:11AM EDT | 503.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 380 | 3,247 | 12.50% |
| SPY240507P00504000 | 2024-05-07 11:35AM EDT | 504.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6,038 | 6,409 | 12.50% |
| SPY240507P00505000 | 2024-05-07 12:32PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,187 | 7,677 | 19.14% |
| SPY240507P00506000 | 2024-05-07 12:45PM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11,041 | 6,683 | 17.97% |
| SPY240507P00507000 | 2024-05-07 12:50PM EDT | 507.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,878 | 5,897 | 16.80% |
| SPY240507P00508000 | 2024-05-07 12:42PM EDT | 508.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6,525 | 6,531 | 16.60% |
| SPY240507P00509000 | 2024-05-07 12:49PM EDT | 509.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8,952 | 12,808 | 15.24% |
| SPY240507P00510000 | 2024-05-07 12:50PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 19,997 | 19,918 | 13.67% |
| SPY240507P00511000 | 2024-05-07 12:49PM EDT | 511.00 | 0.03 | 0.02 | 0.03 | -0.08 | -88.89% | 34,427 | 12,144 | 12.99% |
| SPY240507P00512000 | 2024-05-07 12:50PM EDT | 512.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 48,087 | 16,311 | 11.43% |
| SPY240507P00513000 | 2024-05-07 12:50PM EDT | 513.00 | 0.03 | 0.03 | 0.04 | -0.23 | -85.19% | 46,039 | 17,490 | 10.25% |
| SPY240507P00514000 | 2024-05-07 12:49PM EDT | 514.00 | 0.05 | 0.05 | 0.06 | -0.34 | -85.00% | 66,331 | 20,937 | 9.28% |
| SPY240507P00515000 | 2024-05-07 12:50PM EDT | 515.00 | 0.10 | 0.09 | 0.10 | -0.50 | -83.33% | 135,232 | 15,606 | 8.40% |
| SPY240507P00516000 | 2024-05-07 12:50PM EDT | 516.00 | 0.18 | 0.17 | 0.18 | -0.76 | -80.85% | 168,621 | 8,073 | 7.54% |
| SPY240507P00517000 | 2024-05-07 12:50PM EDT | 517.00 | 0.36 | 0.32 | 0.33 | -1.06 | -74.65% | 297,806 | 2,548 | 6.62% |
| SPY240507P00518000 | 2024-05-07 12:50PM EDT | 518.00 | 0.72 | 0.66 | 0.67 | -1.34 | -65.05% | 202,208 | 2,809 | 6.10% |
| SPY240507P00519000 | 2024-05-07 12:50PM EDT | 519.00 | 1.31 | 1.30 | 1.35 | -1.49 | -53.21% | 48,406 | 301 | 6.74% |
| SPY240507P00520000 | 2024-05-07 12:48PM EDT | 520.00 | 2.21 | 2.06 | 2.19 | -1.50 | -40.43% | 7,527 | 244 | 7.47% |
| SPY240507P00521000 | 2024-05-07 12:36PM EDT | 521.00 | 3.15 | 2.95 | 3.30 | -1.55 | -32.98% | 566 | 30 | 11.52% |
| SPY240507P00522000 | 2024-05-07 12:48PM EDT | 522.00 | 3.97 | 3.95 | 4.33 | -1.84 | -31.67% | 747 | 288 | 14.38% |
| SPY240507P00523000 | 2024-05-07 12:44PM EDT | 523.00 | 5.11 | 4.94 | 5.32 | -2.74 | -34.90% | 93 | 13 | 16.53% |
| SPY240507P00524000 | 2024-05-07 12:48PM EDT | 524.00 | 6.15 | 5.89 | 6.32 | -1.46 | -19.19% | 23 | 19 | 18.75% |
| SPY240507P00525000 | 2024-05-07 12:36PM EDT | 525.00 | 7.22 | 6.83 | 7.37 | -1.43 | -16.53% | 907 | 4 | 21.83% |
| SPY240507P00530000 | 2024-05-07 9:30AM EDT | 530.00 | 12.41 | 11.87 | 12.31 | -2.87 | -18.78% | 4 | 0 | 30.71% |
| SPY240507P00535000 | 2024-05-07 11:18AM EDT | 535.00 | 16.90 | 16.89 | 17.31 | -3.99 | -19.10% | 3 | 2 | 39.94% |
| SPY240507P00540000 | 2024-05-07 9:32AM EDT | 540.00 | 21.88 | 21.91 | 22.31 | -8.87 | -28.85% | 1 | 1 | 48.73% |
© 2024 Yahoo. All rights reserved.