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:480.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00480000 | 2024-05-10 3:44PM EDT | 2024-05-10 | 40.95 | 40.09 | 41.30 | +1.11 | +2.79% | 54 | 129 | 92.58% |
| SPY240513C00480000 | 2024-05-10 3:34PM EDT | 2024-05-13 | 41.29 | 40.62 | 40.95 | +3.79 | +10.11% | 4 | 5 | 36.43% |
| SPY240515C00480000 | 2024-05-10 9:30AM EDT | 2024-05-15 | 41.79 | 40.78 | 41.10 | +3.73 | +9.80% | 25 | 40 | 34.03% |
| SPY240516C00480000 | 2024-05-03 4:01PM EDT | 2024-05-16 | 32.65 | 41.01 | 41.35 | 0.00 | - | 1 | 6 | 35.72% |
| SPY240517C00480000 | 2024-05-10 4:03PM EDT | 2024-05-17 | 41.19 | 41.05 | 41.44 | +1.35 | +3.39% | 20 | 15,959 | 34.55% |
| SPY240520C00480000 | 2024-05-06 10:21AM EDT | 2024-05-20 | 35.37 | 41.18 | 41.50 | 0.00 | - | - | 3 | 30.05% |
| SPY240524C00480000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 42.13 | 41.82 | 42.00 | +1.02 | +2.48% | 12 | 212 | 29.35% |
| SPY240531C00480000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 42.62 | 42.27 | 42.45 | +3.55 | +9.09% | 13 | 1,483 | 26.41% |
| SPY240607C00480000 | 2024-05-10 2:01PM EDT | 2024-06-07 | 42.92 | 42.98 | 43.15 | +2.47 | +6.11% | 1 | 85 | 25.54% |
| SPY240614C00480000 | 2024-05-09 10:56AM EDT | 2024-06-14 | 42.31 | 43.77 | 43.94 | 0.00 | - | 10 | 19 | 25.19% |
| SPY240621C00480000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 44.42 | 43.97 | 44.62 | +0.88 | +2.02% | 79 | 32,760 | 24.68% |
| SPY240628C00480000 | 2024-05-10 3:19PM EDT | 2024-06-28 | 44.77 | 44.13 | 44.78 | +3.46 | +8.38% | 41 | 4,101 | 23.23% |
| SPY240719C00480000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 46.08 | 45.71 | 46.31 | +0.96 | +2.13% | 783 | 3,083 | 22.08% |
| SPY240731C00480000 | 2024-05-10 2:01PM EDT | 2024-07-31 | 47.04 | 46.81 | 47.53 | +2.20 | +4.91% | 1 | 32 | 22.20% |
| SPY240816C00480000 | 2024-05-10 9:52AM EDT | 2024-08-16 | 49.32 | 48.79 | 49.45 | +5.31 | +12.07% | 6 | 628 | 22.74% |
| SPY240830C00480000 | 2024-05-07 2:19PM EDT | 2024-08-30 | 47.80 | 50.37 | 51.13 | 0.00 | - | 5 | 51 | 23.17% |
| SPY240920C00480000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 53.01 | 52.32 | 53.01 | +1.42 | +2.75% | 33 | 6,834 | 23.15% |
| SPY240930C00480000 | 2024-05-08 3:21PM EDT | 2024-09-30 | 52.64 | 52.52 | 53.37 | +2.29 | +4.55% | 1 | 388 | 22.67% |
| SPY241018C00480000 | 2024-05-06 3:40PM EDT | 2024-10-18 | 50.58 | 54.11 | 54.92 | 0.00 | - | - | 6 | 22.74% |
| SPY241031C00480000 | 2024-05-02 9:56AM EDT | 2024-10-31 | 57.25 | 55.26 | 56.20 | +15.34 | +36.60% | 1 | 1 | 22.94% |
| SPY241220C00480000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 61.20 | 60.63 | 61.59 | +0.70 | +1.16% | 2 | 13,087 | 24.09% |
| SPY241231C00480000 | 2024-05-10 3:36PM EDT | 2024-12-31 | 61.70 | 60.91 | 62.01 | +2.65 | +4.49% | 1 | 210 | 23.81% |
| SPY250117C00480000 | 2024-05-10 10:57AM EDT | 2025-01-17 | 62.59 | 62.17 | 63.56 | +0.61 | +0.98% | 25 | 28,824 | 24.02% |
| SPY250321C00480000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 69.11 | 67.90 | 69.60 | +14.31 | +26.11% | 362 | 688 | 25.01% |
| SPY250331C00480000 | 2024-05-10 2:36PM EDT | 2025-03-31 | 68.50 | 68.17 | 70.07 | +3.18 | +4.87% | 4 | 6 | 24.89% |
| SPY250620C00480000 | 2024-05-10 9:31AM EDT | 2025-06-20 | 75.11 | 74.91 | 76.88 | +0.81 | +1.09% | 3 | 354 | 25.70% |
| SPY250919C00480000 | 2024-05-07 10:19AM EDT | 2025-09-19 | 80.44 | 80.91 | 83.89 | 0.00 | - | 1 | 2 | 26.40% |
| SPY251219C00480000 | 2024-05-07 11:23AM EDT | 2025-12-19 | 86.62 | 86.39 | 90.12 | 0.00 | - | 20 | 1,528 | 26.84% |
| SPY260116C00480000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 80.00 | 87.40 | 91.14 | 0.00 | - | 1 | 570 | 26.64% |
| SPY261218C00480000 | 2024-05-08 3:48PM EDT | 2026-12-18 | 107.00 | 106.00 | 111.00 | 0.00 | - | 1 | 271 | 27.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00480000 | 2024-05-10 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,053 | 51.56% |
| SPY240513P00480000 | 2024-05-10 12:44PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 9,514 | 27.34% |
| SPY240514P00480000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 11 | 26.56% |
| SPY240515P00480000 | 2024-05-10 3:54PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 2,792 | 24.22% |
| SPY240516P00480000 | 2024-05-10 4:02PM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 78 | 23.44% |
| SPY240517P00480000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 10,425 | 79,646 | 22.56% |
| SPY240520P00480000 | 2024-05-10 3:56PM EDT | 2024-05-20 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 67 | 1,146 | 19.83% |
| SPY240521P00480000 | 2024-05-10 2:59PM EDT | 2024-05-21 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 241 | 378 | 19.39% |
| SPY240522P00480000 | 2024-05-10 2:36PM EDT | 2024-05-22 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 27 | 822 | 19.34% |
| SPY240523P00480000 | 2024-05-10 2:36PM EDT | 2024-05-23 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 6 | 28 | 19.24% |
| SPY240524P00480000 | 2024-05-10 4:03PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 296 | 14,569 | 18.80% |
| SPY240531P00480000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 2,575 | 17,383 | 17.02% |
| SPY240607P00480000 | 2024-05-10 4:14PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 685 | 3,791 | 16.24% |
| SPY240614P00480000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 0.57 | 0.58 | 0.60 | -0.09 | -13.64% | 198 | 999 | 16.30% |
| SPY240621P00480000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 0.83 | 0.83 | 0.84 | -0.07 | -7.78% | 13,366 | 76,807 | 16.05% |
| SPY240628P00480000 | 2024-05-10 4:13PM EDT | 2024-06-28 | 1.08 | 1.07 | 1.10 | -0.10 | -8.47% | 558 | 7,085 | 15.87% |
| SPY240719P00480000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.79 | 1.80 | 1.83 | -0.11 | -5.79% | 612 | 14,038 | 15.25% |
| SPY240731P00480000 | 2024-05-10 4:13PM EDT | 2024-07-31 | 2.25 | 2.23 | 2.27 | -0.10 | -4.26% | 81 | 2,723 | 15.03% |
| SPY240816P00480000 | 2024-05-10 4:14PM EDT | 2024-08-16 | 2.89 | 2.86 | 2.90 | -0.04 | -1.37% | 16,223 | 30,494 | 14.87% |
| SPY240830P00480000 | 2024-05-10 3:47PM EDT | 2024-08-30 | 3.37 | 3.39 | 3.43 | -0.13 | -3.71% | 83 | 1,696 | 14.73% |
| SPY240920P00480000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 4.20 | 4.22 | 4.25 | -0.12 | -2.78% | 587 | 28,186 | 14.60% |
| SPY240930P00480000 | 2024-05-10 3:41PM EDT | 2024-09-30 | 4.55 | 4.55 | 4.62 | -0.07 | -1.52% | 39 | 7,373 | 14.53% |
| SPY241018P00480000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 5.43 | 5.32 | 5.39 | +0.01 | +0.18% | 68 | 76 | 14.55% |
| SPY241031P00480000 | 2024-05-10 3:35PM EDT | 2024-10-31 | 5.78 | 5.74 | 5.87 | -0.22 | -3.67% | 7 | 2,456 | 14.48% |
| SPY241129P00480000 | 2024-05-10 4:13PM EDT | 2024-11-29 | 7.22 | 7.10 | 7.37 | -0.22 | -2.96% | 497 | 35 | 14.78% |
| SPY241220P00480000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 8.02 | 8.00 | 8.06 | -0.19 | -2.31% | 112 | 16,161 | 14.65% |
| SPY241231P00480000 | 2024-05-10 2:52PM EDT | 2024-12-31 | 8.39 | 8.31 | 8.46 | -0.18 | -2.10% | 23 | 648 | 14.62% |
| SPY250117P00480000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 8.91 | 8.98 | 9.07 | -0.36 | -3.88% | 86 | 9,230 | 14.59% |
| SPY250131P00480000 | 2024-05-10 3:19PM EDT | 2025-01-31 | 9.50 | 9.41 | 9.74 | -0.18 | -1.86% | 2 | 1 | 14.69% |
| SPY250321P00480000 | 2024-05-10 3:06PM EDT | 2025-03-21 | 11.25 | 11.18 | 11.31 | -0.28 | -2.43% | 13 | 7,418 | 14.53% |
| SPY250331P00480000 | 2024-05-09 4:05PM EDT | 2025-03-31 | 11.62 | 11.48 | 11.66 | -0.09 | -0.77% | 10 | 54 | 14.53% |
| SPY250620P00480000 | 2024-05-10 10:32AM EDT | 2025-06-20 | 14.05 | 14.01 | 14.28 | -0.50 | -3.44% | 4 | 1,686 | 14.47% |
| SPY250919P00480000 | 2024-05-10 4:01PM EDT | 2025-09-19 | 16.92 | 16.54 | 17.24 | -0.89 | -5.00% | 2 | 25 | 14.53% |
| SPY251219P00480000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 20.87 | 19.02 | 19.67 | 0.00 | - | 9 | 3,954 | 14.44% |
| SPY260116P00480000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 19.95 | 18.96 | 21.08 | -0.48 | -2.35% | 4 | 1,301 | 14.71% |
| SPY260618P00480000 | 2024-05-07 11:38AM EDT | 2026-06-18 | 24.75 | 21.71 | 24.92 | 0.00 | - | - | 1 | 14.62% |
| SPY261218P00480000 | 2024-05-10 11:09AM EDT | 2026-12-18 | 26.70 | 25.06 | 28.58 | -0.72 | -2.63% | 9 | 409 | 14.36% |
© 2024 Yahoo. All rights reserved.