SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:470.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00470000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 41.55 | 0.00 | 0.00 | 0.00 | - | 247 | 97 | 0.00% |
| SPY240507C00470000 | 2024-05-03 1:14PM EDT | 2024-05-07 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240510C00470000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 41.72 | 0.00 | 0.00 | 0.00 | - | 36 | 135 | 0.00% |
| SPY240513C00470000 | 2024-05-03 9:30AM EDT | 2024-05-13 | 41.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240515C00470000 | 2024-05-03 3:58PM EDT | 2024-05-15 | 42.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240516C00470000 | 2024-05-03 10:26AM EDT | 2024-05-16 | 39.85 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SPY240517C00470000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 11 | 5,835 | 0.00% |
| SPY240524C00470000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 43.77 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 0.00% |
| SPY240531C00470000 | 2024-05-03 10:11AM EDT | 2024-05-31 | 42.41 | 0.00 | 0.00 | 0.00 | - | 8 | 1,967 | 0.00% |
| SPY240607C00470000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 38.69 | 0.00 | 0.00 | 0.00 | - | - | 109 | 0.00% |
| SPY240614C00470000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 44.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00470000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 45.95 | 0.00 | 0.00 | 0.00 | - | 3 | 24,065 | 0.00% |
| SPY240628C00470000 | 2024-05-02 10:40AM EDT | 2024-06-28 | 37.47 | 0.00 | 0.00 | 0.00 | - | 8 | 1,121 | 0.00% |
| SPY240719C00470000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| SPY240731C00470000 | 2024-04-29 11:34AM EDT | 2024-07-31 | 47.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00470000 | 2024-05-02 2:53PM EDT | 2024-08-16 | 45.26 | 0.00 | 0.00 | 0.00 | - | 45 | 3,235 | 0.00% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| SPY240920C00470000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13,945 | 0.00% |
| SPY240930C00470000 | 2024-05-02 9:58AM EDT | 2024-09-30 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| SPY241031C00470000 | 2024-05-03 2:54PM EDT | 2024-10-31 | 57.31 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPY241220C00470000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 8 | 7,945 | 0.00% |
| SPY241231C00470000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 62.20 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| SPY250117C00470000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7,097 | 0.00% |
| SPY250321C00470000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 69.88 | 0.00 | 0.00 | 0.00 | - | 8 | 686 | 0.00% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY250620C00470000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 75.27 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 2025-09-19 | 83.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPY251219C00470000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 88.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,397 | 0.00% |
| SPY260116C00470000 | 2024-05-03 11:05AM EDT | 2026-01-16 | 87.53 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| SPY261218C00470000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 102.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00470000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29,864 | 35,737 | 25.00% |
| SPY240507P00470000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 2,125 | 25.00% |
| SPY240508P00470000 | 2024-05-03 3:19PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 500 | 25.00% |
| SPY240509P00470000 | 2024-05-03 2:59PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 203 | 12.50% |
| SPY240510P00470000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 664 | 9,786 | 12.50% |
| SPY240513P00470000 | 2024-05-03 4:04PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 543 | 12.50% |
| SPY240515P00470000 | 2024-05-03 3:42PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 321 | 692 | 12.50% |
| SPY240516P00470000 | 2024-05-03 3:25PM EDT | 2024-05-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 66 | 12.50% |
| SPY240517P00470000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20,535 | 42,686 | 12.50% |
| SPY240524P00470000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 273 | 2,426 | 6.25% |
| SPY240531P00470000 | 2024-05-03 4:04PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,964 | 9,737 | 6.25% |
| SPY240607P00470000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 320 | 754 | 6.25% |
| SPY240614P00470000 | 2024-05-03 4:06PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 204 | 258 | 6.25% |
| SPY240621P00470000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9,408 | 98,488 | 6.25% |
| SPY240628P00470000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 1.41 | 0.00 | 0.00 | 0.00 | - | 145 | 3,889 | 6.25% |
| SPY240719P00470000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3,719 | 17,481 | 3.13% |
| SPY240731P00470000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 183 | 798 | 3.13% |
| SPY240816P00470000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 3.29 | 0.00 | 0.00 | 0.00 | - | 133 | 11,681 | 3.13% |
| SPY240830P00470000 | 2024-05-03 2:01PM EDT | 2024-08-30 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 11,050 | 3.13% |
| SPY240920P00470000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 189 | 52,416 | 3.13% |
| SPY240930P00470000 | 2024-05-03 3:03PM EDT | 2024-09-30 | 5.12 | 0.00 | 0.00 | 0.00 | - | 22 | 1,037 | 3.13% |
| SPY241018P00470000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 5.82 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 3.13% |
| SPY241031P00470000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 6.28 | 0.00 | 0.00 | 0.00 | - | 6,027 | 6,012 | 3.13% |
| SPY241220P00470000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 111 | 59,887 | 1.56% |
| SPY241231P00470000 | 2024-05-03 4:02PM EDT | 2024-12-31 | 8.88 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 1.56% |
| SPY250117P00470000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 73 | 15,761 | 1.56% |
| SPY250321P00470000 | 2024-04-30 3:00PM EDT | 2025-03-21 | 13.59 | 0.00 | 0.00 | 0.00 | - | 8 | 7,677 | 1.56% |
| SPY250331P00470000 | 2024-05-03 3:53PM EDT | 2025-03-31 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,829 | 1.56% |
| SPY250620P00470000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1,053 | 5,247 | 1.56% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| SPY251219P00470000 | 2024-05-01 12:32PM EDT | 2025-12-19 | 22.51 | 0.00 | 0.00 | 0.00 | - | 4 | 733 | 1.56% |
| SPY260116P00470000 | 2024-05-02 11:13AM EDT | 2026-01-16 | 22.33 | 0.00 | 0.00 | 0.00 | - | 10 | 990 | 1.56% |
| SPY261218P00470000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 26.66 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 0.78% |
© 2024 Yahoo. All rights reserved.