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:475.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00475000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 37.39 | 37.40 | 37.70 | +7.89 | +26.75% | 16 | 193 | 42.05% |
| SPY240517C00475000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 37.57 | 38.06 | 38.26 | +5.86 | +18.48% | 10 | 334 | 32.74% |
| SPY240524C00475000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 38.32 | 38.78 | 38.99 | +9.39 | +32.46% | 36 | 91 | 29.54% |
| SPY240531C00475000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 39.27 | 39.32 | 39.51 | +8.89 | +29.26% | 9 | 423 | 27.17% |
| SPY240607C00475000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 32.38 | 40.11 | 40.31 | 0.00 | - | 4 | 11 | 26.34% |
| SPY240621C00475000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 40.90 | 41.35 | 41.82 | +6.11 | +17.56% | 42 | 18,692 | 25.26% |
| SPY240628C00475000 | 2024-05-02 2:41PM EDT | 2024-06-28 | 35.53 | 41.57 | 42.03 | 0.00 | - | 15 | 1,261 | 24.00% |
| SPY240719C00475000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 42.90 | 43.24 | 43.69 | +7.28 | +20.44% | 52 | 249 | 22.89% |
| SPY240731C00475000 | 2024-05-02 12:40PM EDT | 2024-07-31 | 36.39 | 44.44 | 44.94 | 0.00 | - | 6 | 18 | 22.91% |
| SPY240816C00475000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 44.40 | 46.45 | 46.90 | +6.71 | +17.80% | 2 | 152 | 23.34% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 48.06 | 48.59 | 0.00 | - | 12 | 4 | 23.70% |
| SPY240920C00475000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 49.00 | 49.91 | 50.58 | +6.79 | +16.09% | 1 | 6,382 | 23.72% |
| SPY240930C00475000 | 2024-05-01 10:08AM EDT | 2024-09-30 | 42.32 | 50.27 | 50.86 | 0.00 | - | 1 | 624 | 23.17% |
| SPY241220C00475000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 50.81 | 58.42 | 59.12 | 0.00 | - | 1 | 6,754 | 24.49% |
| SPY241231C00475000 | 2024-05-03 9:47AM EDT | 2024-12-31 | 58.75 | 58.73 | 59.53 | -0.04 | -0.07% | 5 | 82 | 24.20% |
| SPY250117C00475000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 58.86 | 60.04 | 61.04 | +2.31 | +4.08% | 3 | 5,453 | 24.37% |
| SPY250321C00475000 | 2024-05-01 12:01PM EDT | 2025-03-21 | 58.30 | 65.80 | 66.98 | 0.00 | - | 3 | 745 | 25.28% |
| SPY250331C00475000 | 2024-05-01 11:02AM EDT | 2025-03-31 | 59.50 | 66.06 | 67.39 | 0.00 | - | 2 | 20 | 25.12% |
| SPY250620C00475000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 72.90 | 72.64 | 74.12 | +2.80 | +3.99% | 1 | 858 | 25.90% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 78.68 | 80.74 | 0.00 | - | 2 | 0 | 26.44% |
| SPY251219C00475000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 78.50 | 84.10 | 86.86 | 0.00 | - | 2 | 1,839 | 26.86% |
| SPY260116C00475000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 79.69 | 85.13 | 88.14 | 0.00 | - | 8 | 294 | 26.77% |
| SPY261218C00475000 | 2024-05-03 2:28PM EDT | 2026-12-18 | 105.01 | 102.57 | 107.00 | +7.01 | +7.15% | 3 | 1,455 | 27.71% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00475000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,045 | 13,874 | 22.07% |
| SPY240517P00475000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.16 | -48.48% | 4,506 | 28,684 | 19.09% |
| SPY240524P00475000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.31 | -0.35 | -53.03% | 7,233 | 15,492 | 17.29% |
| SPY240531P00475000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.48 | -0.42 | -46.67% | 1,335 | 24,617 | 16.30% |
| SPY240607P00475000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.74 | 0.73 | 0.74 | -0.53 | -41.73% | 479 | 1,094 | 16.00% |
| SPY240621P00475000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 1.42 | 1.41 | 1.43 | -0.80 | -36.04% | 1,033 | 65,038 | 15.96% |
| SPY240628P00475000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 1.74 | 1.71 | 1.73 | -1.05 | -37.63% | 623 | 10,458 | 15.76% |
| SPY240719P00475000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 2.65 | 2.58 | 2.60 | -1.15 | -30.26% | 317 | 9,206 | 15.24% |
| SPY240731P00475000 | 2024-05-03 3:49PM EDT | 2024-07-31 | 3.18 | 3.06 | 3.10 | -1.09 | -25.53% | 34 | 4,581 | 15.05% |
| SPY240816P00475000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 3.87 | 3.77 | 3.80 | -1.24 | -24.27% | 47 | 7,472 | 14.90% |
| SPY240830P00475000 | 2024-05-03 3:40PM EDT | 2024-08-30 | 4.43 | 4.34 | 4.39 | -1.21 | -21.45% | 12 | 411 | 14.78% |
| SPY240920P00475000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.30 | 5.22 | 5.26 | -1.48 | -21.83% | 4,184 | 42,012 | 14.65% |
| SPY240930P00475000 | 2024-05-03 12:42PM EDT | 2024-09-30 | 5.76 | 5.59 | 5.66 | -1.34 | -18.87% | 64 | 2,458 | 14.59% |
| SPY241220P00475000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 9.30 | 9.25 | 9.32 | -1.61 | -14.76% | 57 | 15,690 | 14.76% |
| SPY241231P00475000 | 2024-05-03 11:52AM EDT | 2024-12-31 | 9.96 | 9.55 | 9.73 | -1.58 | -13.69% | 49 | 368 | 14.73% |
| SPY250117P00475000 | 2024-05-03 4:00PM EDT | 2025-01-17 | 10.38 | 10.24 | 10.36 | -1.58 | -13.21% | 17 | 7,771 | 14.70% |
| SPY250321P00475000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 14.29 | 12.50 | 12.67 | 0.00 | - | 3 | 7,849 | 14.65% |
| SPY250331P00475000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 15.64 | 12.61 | 13.20 | 0.00 | - | 34 | 11 | 14.76% |
| SPY250620P00475000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 15.59 | 15.41 | 15.65 | -1.90 | -10.86% | 8 | 608 | 14.56% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 19.49 | 17.82 | 18.66 | 0.00 | - | 10 | 78 | 14.63% |
| SPY251219P00475000 | 2024-05-03 10:08AM EDT | 2025-12-19 | 21.00 | 20.21 | 21.11 | -2.58 | -10.94% | 31 | 956 | 14.54% |
| SPY260116P00475000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 21.50 | 20.47 | 22.01 | -1.87 | -8.00% | 4 | 1,173 | 14.59% |
| SPY261218P00475000 | 2024-05-03 3:13PM EDT | 2026-12-18 | 28.24 | 26.27 | 29.73 | -2.40 | -7.83% | 8 | 1,405 | 14.35% |
© 2024 Yahoo. All rights reserved.