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:450.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00450000 | 2024-05-03 12:42PM EDT | 2024-05-07 | 61.35 | 61.99 | 62.29 | +10.69 | +21.10% | 16 | 0 | 75.51% |
| SPY240510C00450000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 62.27 | 62.35 | 62.65 | +8.78 | +16.41% | 5 | 46 | 61.62% |
| SPY240517C00450000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 62.65 | 62.90 | 63.20 | +6.96 | +12.50% | 81 | 551 | 48.66% |
| SPY240524C00450000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 63.30 | 63.51 | 63.82 | +5.24 | +9.03% | 2 | 44 | 42.84% |
| SPY240531C00450000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 63.08 | 63.92 | 64.23 | +9.84 | +18.48% | 2 | 1,499 | 38.71% |
| SPY240621C00450000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 65.16 | 65.41 | 65.90 | +5.74 | +9.66% | 3 | 21,461 | 33.67% |
| SPY240628C00450000 | 2024-05-03 2:42PM EDT | 2024-06-28 | 65.61 | 65.50 | 65.99 | +9.73 | +17.41% | 8 | 1,983 | 31.70% |
| SPY240719C00450000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 57.66 | 66.59 | 67.09 | 0.00 | - | 1 | 809 | 29.08% |
| SPY240731C00450000 | 2024-05-01 11:35AM EDT | 2024-07-31 | 58.08 | 67.57 | 68.12 | 0.00 | - | 3 | 39 | 28.73% |
| SPY240816C00450000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 61.67 | 69.30 | 69.81 | 0.00 | - | 1 | 648 | 28.84% |
| SPY240830C00450000 | 2024-05-03 10:45AM EDT | 2024-08-30 | 69.00 | 70.69 | 71.29 | +2.62 | +3.95% | 35 | 297 | 28.96% |
| SPY240920C00450000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 65.53 | 72.28 | 73.02 | 0.00 | - | 19 | 2,557 | 28.63% |
| SPY240930C00450000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 72.34 | 72.52 | 73.21 | +7.75 | +12.00% | 30 | 594 | 27.86% |
| SPY241220C00450000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 79.50 | 79.39 | 80.19 | +5.65 | +7.65% | 10 | 19,641 | 28.10% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 78.88 | 79.58 | 80.51 | 0.00 | - | 4 | 141 | 27.69% |
| SPY250117C00450000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 80.70 | 80.61 | 81.76 | +5.80 | +7.74% | 3 | 2,440 | 27.68% |
| SPY250321C00450000 | 2024-05-02 11:24AM EDT | 2025-03-21 | 78.94 | 85.84 | 87.18 | 0.00 | - | 1 | 415 | 28.29% |
| SPY250331C00450000 | 2024-05-03 3:22PM EDT | 2025-03-31 | 86.22 | 86.02 | 87.53 | +6.10 | +7.61% | 18 | 140 | 28.08% |
| SPY250620C00450000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 86.33 | 92.01 | 93.69 | 0.00 | - | 1 | 1,427 | 28.55% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 93.60 | 97.47 | 99.80 | 0.00 | - | 1 | 2 | 28.82% |
| SPY251219C00450000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 103.31 | 102.38 | 105.47 | 0.00 | - | 2 | 6,530 | 29.04% |
| SPY260116C00450000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 99.43 | 103.21 | 106.43 | 0.00 | - | 3 | 143 | 28.79% |
| SPY261218C00450000 | 2024-05-03 4:02PM EDT | 2026-12-18 | 122.00 | 121.75 | 124.49 | +4.24 | +3.60% | 1 | 143 | 29.43% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00450000 | 2024-05-03 10:25AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 4,611 | 47.66% |
| SPY240507P00450000 | 2024-05-03 2:58PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 169 | 1,185 | 41.41% |
| SPY240508P00450000 | 2024-05-03 10:05AM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 267 | 39.84% |
| SPY240509P00450000 | 2024-05-03 1:50PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 87 | 399 | 36.33% |
| SPY240510P00450000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 152 | 2,202 | 34.96% |
| SPY240517P00450000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 2,811 | 198,985 | 28.03% |
| SPY240524P00450000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 218 | 9,445 | 24.02% |
| SPY240531P00450000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 4,800 | 88,242 | 21.97% |
| SPY240607P00450000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.29 | -0.14 | -33.33% | 332 | 602 | 20.97% |
| SPY240621P00450000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.58 | -0.24 | -29.27% | 1,074 | 64,313 | 20.01% |
| SPY240628P00450000 | 2024-05-03 4:14PM EDT | 2024-06-28 | 0.73 | 0.71 | 0.73 | -0.30 | -29.13% | 110 | 20,532 | 19.57% |
| SPY240719P00450000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 1.23 | 1.21 | 1.22 | -0.41 | -25.00% | 885 | 7,035 | 18.62% |
| SPY240731P00450000 | 2024-05-03 3:19PM EDT | 2024-07-31 | 1.55 | 1.51 | 1.53 | -0.45 | -22.50% | 247 | 1,822 | 18.26% |
| SPY240816P00450000 | 2024-05-03 4:07PM EDT | 2024-08-16 | 1.99 | 1.99 | 2.00 | -0.54 | -21.34% | 301 | 16,921 | 17.99% |
| SPY240830P00450000 | 2024-05-03 3:07PM EDT | 2024-08-30 | 2.42 | 2.37 | 2.40 | -0.58 | -19.33% | 37 | 5,605 | 17.74% |
| SPY240920P00450000 | 2024-05-03 4:07PM EDT | 2024-09-20 | 3.01 | 3.00 | 3.01 | -0.72 | -19.30% | 455 | 22,835 | 17.44% |
| SPY240930P00450000 | 2024-05-03 2:49PM EDT | 2024-09-30 | 3.33 | 3.25 | 3.29 | -0.80 | -19.37% | 1,040 | 6,224 | 17.30% |
| SPY241220P00450000 | 2024-05-03 4:07PM EDT | 2024-12-20 | 5.93 | 5.90 | 5.94 | -1.15 | -16.24% | 689 | 20,962 | 16.95% |
| SPY241231P00450000 | 2024-05-03 4:14PM EDT | 2024-12-31 | 6.20 | 6.15 | 6.23 | -1.52 | -19.69% | 5 | 4,760 | 16.85% |
| SPY250117P00450000 | 2024-05-03 4:06PM EDT | 2025-01-17 | 6.73 | 6.65 | 6.74 | -1.24 | -15.56% | 105 | 10,990 | 16.77% |
| SPY250321P00450000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 8.64 | 8.51 | 8.62 | -1.11 | -11.38% | 29 | 2,044 | 16.56% |
| SPY250331P00450000 | 2024-05-03 3:23PM EDT | 2025-03-31 | 8.94 | 8.59 | 9.07 | -1.75 | -16.37% | 3 | 82 | 16.66% |
| SPY250620P00450000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 11.06 | 10.91 | 11.15 | -1.36 | -10.95% | 8 | 3,044 | 16.31% |
| SPY250919P00450000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 13.66 | 13.03 | 13.79 | -1.76 | -11.41% | 10 | 41 | 16.28% |
| SPY251219P00450000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 16.13 | 15.16 | 15.97 | -0.87 | -5.12% | 22 | 8,151 | 16.09% |
| SPY260116P00450000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 16.35 | 15.38 | 16.78 | -1.31 | -7.42% | 9 | 7,354 | 16.11% |
| SPY261218P00450000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 22.35 | 20.40 | 23.72 | -1.38 | -5.82% | 50 | 1,068 | 15.62% |
© 2024 Yahoo. All rights reserved.