SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforJuly 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240710C00450000 | 2024-07-01 2:37PM EDT | 450.00 | 95.52 | 103.45 | 103.85 | 0.00 | - | 1 | 2 | 65.23% |
| SPY240710C00500000 | 2024-07-02 1:48PM EDT | 500.00 | 47.55 | 53.54 | 53.87 | 0.00 | - | 1 | 11 | 41.72% |
| SPY240710C00510000 | 2024-07-05 10:31AM EDT | 510.00 | 42.37 | 43.46 | 43.82 | +0.57 | +1.36% | 1 | 6 | 33.79% |
| SPY240710C00526000 | 2024-07-01 12:41PM EDT | 526.00 | 20.04 | 27.52 | 27.88 | 0.00 | - | 2 | 4 | 23.78% |
| SPY240710C00528000 | 2024-07-01 9:32AM EDT | 528.00 | 18.68 | 25.49 | 25.89 | 0.00 | - | 2 | 2 | 22.49% |
| SPY240710C00530000 | 2024-07-02 1:04PM EDT | 530.00 | 21.90 | 23.68 | 23.79 | +5.00 | +29.59% | 1 | 9 | 19.58% |
| SPY240710C00531000 | 2024-07-05 12:04PM EDT | 531.00 | 22.60 | 22.66 | 22.78 | +3.27 | +16.92% | 2 | 2 | 18.73% |
| SPY240710C00532000 | 2024-07-03 12:56PM EDT | 532.00 | 20.14 | 21.62 | 21.73 | 0.00 | - | 5 | 39 | 17.19% |
| SPY240710C00534000 | 2024-07-01 1:52PM EDT | 534.00 | 12.26 | 19.62 | 19.74 | 0.00 | - | 1 | 1 | 16.02% |
| SPY240710C00535000 | 2024-07-03 10:16AM EDT | 535.00 | 16.50 | 18.68 | 18.79 | +1.03 | +6.66% | 5 | 9 | 16.07% |
| SPY240710C00536000 | 2024-07-03 9:41AM EDT | 536.00 | 16.11 | 17.70 | 17.81 | +2.26 | +16.32% | 1 | 3 | 15.63% |
| SPY240710C00537000 | 2024-07-05 12:00PM EDT | 537.00 | 16.78 | 16.67 | 16.79 | +3.56 | +26.93% | 6 | 55 | 14.65% |
| SPY240710C00538000 | 2024-07-05 11:49AM EDT | 538.00 | 15.90 | 15.70 | 15.81 | +4.03 | +33.95% | 4 | 6 | 14.19% |
| SPY240710C00539000 | 2024-07-03 11:31AM EDT | 539.00 | 14.00 | 14.64 | 14.76 | +2.33 | +19.97% | 1 | 102 | 12.84% |
| SPY240710C00540000 | 2024-07-05 12:08PM EDT | 540.00 | 13.54 | 13.61 | 13.75 | +1.54 | +12.83% | 6 | 218 | 11.99% |
| SPY240710C00541000 | 2024-07-05 12:08PM EDT | 541.00 | 12.55 | 12.66 | 12.78 | +2.59 | +26.00% | 1 | 312 | 11.65% |
| SPY240710C00542000 | 2024-07-05 11:32AM EDT | 542.00 | 11.31 | 11.69 | 11.79 | +2.36 | +26.37% | 9 | 872 | 11.01% |
| SPY240710C00543000 | 2024-07-05 12:48PM EDT | 543.00 | 10.67 | 10.68 | 10.81 | +1.67 | +18.56% | 41 | 421 | 10.46% |
| SPY240710C00544000 | 2024-07-05 12:43PM EDT | 544.00 | 9.61 | 9.80 | 9.90 | +1.00 | +11.61% | 29 | 426 | 10.49% |
| SPY240710C00545000 | 2024-07-05 12:25PM EDT | 545.00 | 9.04 | 8.77 | 8.87 | +1.64 | +22.16% | 45 | 1,212 | 9.42% |
| SPY240710C00546000 | 2024-07-05 12:45PM EDT | 546.00 | 7.64 | 7.84 | 7.94 | +1.11 | +17.00% | 183 | 783 | 9.12% |
| SPY240710C00547000 | 2024-07-05 12:17PM EDT | 547.00 | 7.13 | 6.92 | 7.02 | +1.41 | +24.65% | 70 | 897 | 8.77% |
| SPY240710C00548000 | 2024-07-05 12:17PM EDT | 548.00 | 6.24 | 6.01 | 6.11 | +1.39 | +28.66% | 159 | 1,993 | 8.36% |
| SPY240710C00549000 | 2024-07-05 12:19PM EDT | 549.00 | 5.31 | 5.22 | 5.29 | +1.20 | +29.20% | 293 | 1,281 | 8.28% |
| SPY240710C00550000 | 2024-07-05 12:45PM EDT | 550.00 | 4.17 | 4.38 | 4.43 | +0.72 | +20.87% | 572 | 1,860 | 7.83% |
| SPY240710C00551000 | 2024-07-05 12:52PM EDT | 551.00 | 3.69 | 3.57 | 3.62 | +0.91 | +32.73% | 2,598 | 2,807 | 7.42% |
| SPY240710C00552000 | 2024-07-05 12:54PM EDT | 552.00 | 3.00 | 2.89 | 2.92 | +0.81 | +36.99% | 5,002 | 1,651 | 7.23% |
| SPY240710C00553000 | 2024-07-05 12:56PM EDT | 553.00 | 2.28 | 2.31 | 2.32 | +0.53 | +29.78% | 4,409 | 2,077 | 7.17% |
| SPY240710C00554000 | 2024-07-05 12:55PM EDT | 554.00 | 1.77 | 1.72 | 1.73 | +0.44 | +33.08% | 2,348 | 1,337 | 6.86% |
| SPY240710C00555000 | 2024-07-05 12:57PM EDT | 555.00 | 1.30 | 1.26 | 1.27 | +0.31 | +31.63% | 4,858 | 2,254 | 6.71% |
| SPY240710C00556000 | 2024-07-05 12:55PM EDT | 556.00 | 0.93 | 0.92 | 0.93 | +0.22 | +30.99% | 1,957 | 1,664 | 6.71% |
| SPY240710C00557000 | 2024-07-05 12:53PM EDT | 557.00 | 0.65 | 0.64 | 0.65 | +0.15 | +30.00% | 3,844 | 2,539 | 6.67% |
| SPY240710C00558000 | 2024-07-05 12:56PM EDT | 558.00 | 0.41 | 0.41 | 0.42 | +0.06 | +16.67% | 635 | 1,841 | 6.52% |
| SPY240710C00559000 | 2024-07-05 12:54PM EDT | 559.00 | 0.27 | 0.25 | 0.26 | +0.05 | +22.73% | 1,083 | 1,728 | 6.40% |
| SPY240710C00560000 | 2024-07-05 12:51PM EDT | 560.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 2,541 | 1,124 | 6.46% |
| SPY240710C00561000 | 2024-07-05 12:55PM EDT | 561.00 | 0.10 | 0.09 | 0.10 | -0.01 | -10.00% | 1,463 | 748 | 6.40% |
| SPY240710C00562000 | 2024-07-05 12:23PM EDT | 562.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 117 | 339 | 6.59% |
| SPY240710C00563000 | 2024-07-05 12:45PM EDT | 563.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 121 | 274 | 6.84% |
| SPY240710C00564000 | 2024-07-05 11:51AM EDT | 564.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 135 | 7.18% |
| SPY240710C00565000 | 2024-07-05 12:37PM EDT | 565.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 703 | 414 | 7.42% |
| SPY240710C00570000 | 2024-07-05 12:44PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 287 | 73 | 9.57% |
| SPY240710C00575000 | 2024-07-05 11:56AM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 308 | 1,021 | 12.11% |
| SPY240710C00580000 | 2024-07-05 12:11PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 29 | 14.45% |
| SPY240710C00585000 | 2024-07-05 9:47AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 15.63% |
| SPY240710C00595000 | 2024-06-27 1:51PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 19.92% |
| SPY240710C00600000 | 2024-07-05 9:54AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 21.88% |
PutsforJuly 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240710P00440000 | 2024-07-03 1:00PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 54.69% |
| SPY240710P00450000 | 2024-07-03 1:13PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 361 | 362 | 50.00% |
| SPY240710P00460000 | 2024-07-05 12:47PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 346 | 50.39% |
| SPY240710P00475000 | 2024-07-03 11:57AM EDT | 475.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 42.19% |
| SPY240710P00495000 | 2024-07-05 9:36AM EDT | 495.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3 | 8 | 33.20% |
| SPY240710P00500000 | 2024-07-03 12:54PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 255 | 30.47% |
| SPY240710P00510000 | 2024-07-05 11:15AM EDT | 510.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 172 | 127 | 25.98% |
| SPY240710P00515000 | 2024-07-05 10:28AM EDT | 515.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 72 | 23.24% |
| SPY240710P00520000 | 2024-07-03 11:52AM EDT | 520.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 305 | 20.51% |
| SPY240710P00525000 | 2024-07-05 10:22AM EDT | 525.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 21 | 125 | 18.16% |
| SPY240710P00526000 | 2024-07-03 1:05PM EDT | 526.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 5 | 344 | 17.58% |
| SPY240710P00527000 | 2024-07-05 11:33AM EDT | 527.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 27 | 323 | 17.09% |
| SPY240710P00528000 | 2024-07-03 12:40PM EDT | 528.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 400 | 906 | 16.50% |
| SPY240710P00529000 | 2024-07-05 11:15AM EDT | 529.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 666 | 15.92% |
| SPY240710P00530000 | 2024-07-05 12:43PM EDT | 530.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 50 | 3,121 | 15.33% |
| SPY240710P00531000 | 2024-07-05 10:52AM EDT | 531.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 30 | 2,038 | 14.75% |
| SPY240710P00532000 | 2024-07-05 12:53PM EDT | 532.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 331 | 2,895 | 14.55% |
| SPY240710P00533000 | 2024-07-05 12:34PM EDT | 533.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 237 | 2,200 | 13.97% |
| SPY240710P00534000 | 2024-07-05 12:25PM EDT | 534.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,610 | 1,556 | 13.38% |
| SPY240710P00535000 | 2024-07-05 12:45PM EDT | 535.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 155 | 2,116 | 12.75% |
| SPY240710P00536000 | 2024-07-05 12:53PM EDT | 536.00 | 0.06 | 0.06 | 0.07 | -0.06 | -42.86% | 195 | 1,725 | 12.45% |
| SPY240710P00537000 | 2024-07-05 12:37PM EDT | 537.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 207 | 1,623 | 11.82% |
| SPY240710P00538000 | 2024-07-05 12:51PM EDT | 538.00 | 0.07 | 0.07 | 0.08 | -0.07 | -46.67% | 312 | 1,681 | 11.48% |
| SPY240710P00539000 | 2024-07-05 12:45PM EDT | 539.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 242 | 1,774 | 10.84% |
| SPY240710P00540000 | 2024-07-05 12:32PM EDT | 540.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 3,751 | 11,144 | 10.40% |
| SPY240710P00541000 | 2024-07-05 12:53PM EDT | 541.00 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 786 | 1,702 | 9.96% |
| SPY240710P00542000 | 2024-07-05 12:34PM EDT | 542.00 | 0.11 | 0.11 | 0.12 | -0.18 | -62.07% | 1,332 | 1,346 | 9.62% |
| SPY240710P00543000 | 2024-07-05 12:55PM EDT | 543.00 | 0.13 | 0.13 | 0.14 | -0.23 | -62.16% | 810 | 1,442 | 9.21% |
| SPY240710P00544000 | 2024-07-05 12:45PM EDT | 544.00 | 0.17 | 0.15 | 0.16 | -0.28 | -62.22% | 941 | 839 | 8.75% |
| SPY240710P00545000 | 2024-07-05 12:54PM EDT | 545.00 | 0.19 | 0.19 | 0.20 | -0.36 | -64.29% | 3,797 | 1,962 | 8.45% |
| SPY240710P00546000 | 2024-07-05 12:57PM EDT | 546.00 | 0.26 | 0.25 | 0.26 | -0.42 | -60.87% | 1,962 | 993 | 8.20% |
| SPY240710P00547000 | 2024-07-05 12:55PM EDT | 547.00 | 0.33 | 0.33 | 0.34 | -0.51 | -60.71% | 1,380 | 1,136 | 7.98% |
| SPY240710P00548000 | 2024-07-05 12:47PM EDT | 548.00 | 0.46 | 0.43 | 0.44 | -0.59 | -56.19% | 1,244 | 1,030 | 7.74% |
| SPY240710P00549000 | 2024-07-05 12:56PM EDT | 549.00 | 0.57 | 0.56 | 0.57 | -0.74 | -55.22% | 2,307 | 1,183 | 7.48% |
| SPY240710P00550000 | 2024-07-05 12:56PM EDT | 550.00 | 0.76 | 0.75 | 0.77 | -0.85 | -52.47% | 7,579 | 2,294 | 7.39% |
| SPY240710P00551000 | 2024-07-05 12:57PM EDT | 551.00 | 0.97 | 0.99 | 1.00 | -1.02 | -51.26% | 3,459 | 1,494 | 7.18% |
| SPY240710P00552000 | 2024-07-05 12:54PM EDT | 552.00 | 1.24 | 1.28 | 1.30 | -1.19 | -48.97% | 3,934 | 1,058 | 7.01% |
| SPY240710P00553000 | 2024-07-05 12:56PM EDT | 553.00 | 1.68 | 1.66 | 1.67 | -1.32 | -44.00% | 5,107 | 220 | 6.85% |
| SPY240710P00554000 | 2024-07-05 12:56PM EDT | 554.00 | 2.13 | 2.12 | 2.13 | -1.42 | -40.00% | 1,521 | 614 | 6.71% |
| SPY240710P00555000 | 2024-07-05 12:56PM EDT | 555.00 | 2.65 | 2.62 | 2.64 | -1.51 | -36.30% | 1,176 | 1,567 | 6.46% |
| SPY240710P00556000 | 2024-07-05 12:55PM EDT | 556.00 | 3.24 | 3.30 | 3.35 | -1.76 | -35.20% | 88 | 838 | 6.64% |
| SPY240710P00570000 | 2024-07-03 9:35AM EDT | 570.00 | 20.75 | 16.35 | 16.73 | 0.00 | - | 1 | 1 | 14.89% |
| SPY240710P00615000 | 2024-06-28 3:27PM EDT | 615.00 | 70.11 | 61.40 | 61.80 | 0.00 | - | 2 | 0 | 43.29% |
| SPY240710P00620000 | 2024-06-28 12:31PM EDT | 620.00 | 72.96 | 66.43 | 66.80 | 0.00 | - | 2 | 0 | 46.00% |
© 2024 Yahoo. All rights reserved.