SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00390000 | 2024-05-10 10:05AM EDT | 2024-05-17 | 132.37 | 130.90 | 131.29 | +5.55 | +4.38% | 5 | 18 | 87.30% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 131.76 | 132.13 | 0.00 | - | 1 | 56 | 66.26% |
| SPY240621C00390000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 132.52 | 132.80 | 133.51 | +5.49 | +4.32% | 3 | 7,480 | 55.02% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 112.61 | 132.81 | 133.53 | 0.00 | - | 1 | 52 | 51.09% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 133.16 | 133.93 | 0.00 | - | 1 | 79 | 45.75% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 133.83 | 134.69 | 0.00 | - | 2 | 4 | 44.67% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 135.10 | 135.91 | 0.00 | - | 10 | 7 | 43.98% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 126.46 | 136.06 | 137.05 | 0.00 | - | 2 | 20 | 43.60% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 125.22 | 137.27 | 138.25 | 0.00 | - | 2 | 733 | 42.22% |
| SPY240930C00390000 | 2024-04-26 9:47AM EDT | 2024-09-30 | 125.72 | 137.24 | 138.39 | 0.00 | - | 5 | 98 | 40.96% |
| SPY241031C00390000 | 2024-05-03 12:51PM EDT | 2024-10-31 | 129.98 | 138.45 | 139.75 | 0.00 | - | 2 | 9 | 39.16% |
| SPY241220C00390000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 138.62 | 141.83 | 143.21 | 0.00 | - | 5 | 4,034 | 38.65% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 141.79 | 143.41 | +5.77 | +4.22% | 3 | 35 | 37.95% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 132.63 | 142.07 | 144.14 | 0.00 | - | 1 | 357 | 37.42% |
| SPY250321C00390000 | 2024-05-03 1:33PM EDT | 2025-03-21 | 137.94 | 145.87 | 148.38 | 0.00 | - | 6 | 109 | 37.26% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 26.71% |
| SPY250620C00390000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 147.42 | 150.26 | 153.21 | 0.00 | - | 12 | 22 | 36.37% |
| SPY251219C00390000 | 2024-05-10 3:18PM EDT | 2025-12-19 | 159.79 | 157.84 | 161.72 | +5.13 | +3.32% | 6 | 1,295 | 35.09% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 158.27 | 162.15 | 0.00 | - | 7 | 19 | 34.51% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 161.29 | 166.00 | 0.00 | - | 1 | 134 | 29.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00390000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.41 | 0.00 | - | 89 | 294 | 287.50% |
| SPY240517P00390000 | 2024-05-10 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 157,609 | 59.38% |
| SPY240531P00390000 | 2024-05-10 2:28PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 1,564 | 43.56% |
| SPY240607P00390000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 14 | 39.26% |
| SPY240614P00390000 | 2024-05-10 1:15PM EDT | 2024-06-14 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 1 | 1,408 | 36.67% |
| SPY240621P00390000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 21 | 108,789 | 34.57% |
| SPY240628P00390000 | 2024-05-09 11:58AM EDT | 2024-06-28 | 0.18 | 0.16 | 0.18 | 0.00 | - | 2 | 2,043 | 33.40% |
| SPY240719P00390000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.33 | 0.00 | - | 35 | 673 | 30.37% |
| SPY240731P00390000 | 2024-05-10 2:43PM EDT | 2024-07-31 | 0.42 | 0.40 | 0.42 | 0.00 | - | 12 | 709 | 29.09% |
| SPY240816P00390000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.55 | 0.55 | 0.56 | -0.03 | -5.17% | 1 | 912 | 27.83% |
| SPY240830P00390000 | 2024-05-10 11:01AM EDT | 2024-08-30 | 0.69 | 0.67 | 0.68 | -0.36 | -34.29% | 5 | 61 | 26.88% |
| SPY240920P00390000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 0.88 | 0.88 | 0.90 | -0.04 | -4.35% | 8 | 10,495 | 25.89% |
| SPY240930P00390000 | 2024-05-03 3:45PM EDT | 2024-09-30 | 1.19 | 0.96 | 1.00 | 0.00 | - | 1 | 309 | 25.45% |
| SPY241031P00390000 | 2024-05-10 9:55AM EDT | 2024-10-31 | 1.31 | 1.29 | 1.35 | -0.11 | -7.75% | 800 | 1,687 | 24.41% |
| SPY241220P00390000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 1.98 | 1.99 | 2.02 | -0.09 | -4.35% | 27 | 15,597 | 23.37% |
| SPY241231P00390000 | 2024-05-07 11:56AM EDT | 2024-12-31 | 2.27 | 2.10 | 2.15 | 0.00 | - | 6 | 811 | 23.12% |
| SPY250117P00390000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 2.38 | 2.33 | 2.37 | -0.03 | -1.24% | 4 | 7,119 | 22.82% |
| SPY250321P00390000 | 2024-05-10 9:44AM EDT | 2025-03-21 | 3.13 | 3.11 | 3.18 | -0.07 | -2.19% | 5 | 3,126 | 21.85% |
| SPY250331P00390000 | 2024-05-10 11:03AM EDT | 2025-03-31 | 3.30 | 3.24 | 3.32 | -0.02 | -0.60% | 1 | 182 | 21.74% |
| SPY250620P00390000 | 2024-05-10 12:45PM EDT | 2025-06-20 | 4.38 | 4.31 | 4.41 | +0.01 | +0.23% | 1 | 3,067 | 20.91% |
| SPY250919P00390000 | 2024-05-08 3:37PM EDT | 2025-09-19 | 5.90 | 5.66 | 5.79 | 0.00 | - | 5 | 12 | 20.37% |
| SPY251219P00390000 | 2024-05-10 9:40AM EDT | 2025-12-19 | 7.03 | 6.91 | 7.08 | -0.17 | -2.36% | 11 | 6,619 | 19.88% |
| SPY260116P00390000 | 2024-05-07 11:55AM EDT | 2026-01-16 | 7.70 | 7.25 | 7.44 | 0.00 | - | 3 | 282 | 19.72% |
| SPY261218P00390000 | 2024-05-09 2:43PM EDT | 2026-12-18 | 11.44 | 9.73 | 11.85 | 0.00 | - | 6 | 1,091 | 18.51% |
© 2024 Yahoo. All rights reserved.