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:490.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00490000 | 2024-05-02 2:56PM EDT | 2024-05-08 | 15.85 | 0.00 | 0.00 | 0.00 | - | 50 | 42 | 0.00% |
| SPY240509C00490000 | 2024-05-06 3:21PM EDT | 2024-05-09 | 25.63 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| SPY240510C00490000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 27.67 | 0.00 | 0.00 | 0.00 | - | 235 | 5,304 | 0.00% |
| SPY240513C00490000 | 2024-05-07 1:49PM EDT | 2024-05-13 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| SPY240514C00490000 | 2024-05-07 4:02PM EDT | 2024-05-14 | 27.84 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| SPY240515C00490000 | 2024-05-07 12:28PM EDT | 2024-05-15 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPY240516C00490000 | 2024-05-06 3:48PM EDT | 2024-05-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240517C00490000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 81 | 8,134 | 0.00% |
| SPY240524C00490000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 29.14 | 0.00 | 0.00 | 0.00 | - | 21 | 1,266 | 0.00% |
| SPY240531C00490000 | 2024-05-07 4:07PM EDT | 2024-05-31 | 30.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,147 | 0.00% |
| SPY240607C00490000 | 2024-05-07 1:57PM EDT | 2024-06-07 | 30.63 | 0.00 | 0.00 | 0.00 | - | 21 | 72 | 0.00% |
| SPY240614C00490000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240621C00490000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 45 | 53,463 | 0.00% |
| SPY240628C00490000 | 2024-05-07 2:16PM EDT | 2024-06-28 | 32.35 | 0.00 | 0.00 | 0.00 | - | 19 | 992 | 0.00% |
| SPY240719C00490000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 19 | 1,430 | 0.00% |
| SPY240731C00490000 | 2024-05-06 11:30AM EDT | 2024-07-31 | 33.31 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| SPY240816C00490000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 33.46 | 0.00 | 0.00 | 0.00 | - | 6 | 758 | 0.00% |
| SPY240830C00490000 | 2024-05-07 9:47AM EDT | 2024-08-30 | 39.92 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| SPY240920C00490000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 31 | 6,197 | 0.00% |
| SPY240930C00490000 | 2024-05-07 12:34PM EDT | 2024-09-30 | 42.68 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| SPY241220C00490000 | 2024-05-07 3:27PM EDT | 2024-12-20 | 50.59 | 0.00 | 0.00 | 0.00 | - | 80 | 15,706 | 0.00% |
| SPY241231C00490000 | 2024-05-06 12:33PM EDT | 2024-12-31 | 48.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2,067 | 0.00% |
| SPY250117C00490000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7,948 | 0.00% |
| SPY250321C00490000 | 2024-05-07 10:05AM EDT | 2025-03-21 | 58.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2,049 | 0.00% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY250620C00490000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 64.37 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 0.00% |
| SPY250919C00490000 | 2024-05-07 2:28PM EDT | 2025-09-19 | 72.39 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 0.00% |
| SPY260116C00490000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| SPY261218C00490000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 98.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00490000 | 2024-05-07 3:59PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,545 | 6,373 | 25.00% |
| SPY240509P00490000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 2,510 | 12.50% |
| SPY240510P00490000 | 2024-05-07 4:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,393 | 19,653 | 12.50% |
| SPY240513P00490000 | 2024-05-07 3:51PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,931 | 3,959 | 12.50% |
| SPY240514P00490000 | 2024-05-07 4:10PM EDT | 2024-05-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 1,367 | 6.25% |
| SPY240515P00490000 | 2024-05-07 3:56PM EDT | 2024-05-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 271 | 917 | 6.25% |
| SPY240516P00490000 | 2024-05-07 3:09PM EDT | 2024-05-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 6.25% |
| SPY240517P00490000 | 2024-05-07 4:12PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10,008 | 77,891 | 6.25% |
| SPY240524P00490000 | 2024-05-07 4:04PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,547 | 17,697 | 6.25% |
| SPY240531P00490000 | 2024-05-07 4:12PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,146 | 14,397 | 6.25% |
| SPY240607P00490000 | 2024-05-07 4:00PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,723 | 9,151 | 3.13% |
| SPY240614P00490000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 1.44 | 0.00 | 0.00 | 0.00 | - | 934 | 1,249 | 3.13% |
| SPY240621P00490000 | 2024-05-07 4:10PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4,884 | 69,423 | 3.13% |
| SPY240628P00490000 | 2024-05-07 4:14PM EDT | 2024-06-28 | 2.24 | 0.00 | 0.00 | 0.00 | - | 784 | 5,431 | 3.13% |
| SPY240719P00490000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2,127 | 9,931 | 3.13% |
| SPY240731P00490000 | 2024-05-07 2:19PM EDT | 2024-07-31 | 3.88 | 0.00 | 0.00 | 0.00 | - | 207 | 3,138 | 3.13% |
| SPY240816P00490000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1,390 | 19,934 | 1.56% |
| SPY240830P00490000 | 2024-05-07 3:56PM EDT | 2024-08-30 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5,457 | 6,408 | 1.56% |
| SPY240920P00490000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 6.22 | 0.00 | 0.00 | 0.00 | - | 627 | 19,620 | 1.56% |
| SPY240930P00490000 | 2024-05-07 3:47PM EDT | 2024-09-30 | 6.66 | 0.00 | 0.00 | 0.00 | - | 126 | 1,178 | 1.56% |
| SPY241018P00490000 | 2024-05-07 2:11PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 106 | 369 | 1.56% |
| SPY241031P00490000 | 2024-05-07 1:53PM EDT | 2024-10-31 | 8.19 | 0.00 | 0.00 | 0.00 | - | 21 | 130 | 1.56% |
| SPY241220P00490000 | 2024-05-07 3:45PM EDT | 2024-12-20 | 10.72 | 0.00 | 0.00 | 0.00 | - | 191 | 23,333 | 1.56% |
| SPY241231P00490000 | 2024-05-07 2:35PM EDT | 2024-12-31 | 11.33 | 0.00 | 0.00 | 0.00 | - | 21 | 339 | 1.56% |
| SPY250117P00490000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 11.73 | 0.00 | 0.00 | 0.00 | - | 638 | 27,621 | 1.56% |
| SPY250321P00490000 | 2024-05-07 3:52PM EDT | 2025-03-21 | 14.18 | 0.00 | 0.00 | 0.00 | - | 7 | 3,209 | 1.56% |
| SPY250331P00490000 | 2024-05-01 2:46PM EDT | 2025-03-31 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| SPY250620P00490000 | 2024-05-07 3:32PM EDT | 2025-06-20 | 17.41 | 0.00 | 0.00 | 0.00 | - | 36 | 806 | 0.78% |
| SPY250919P00490000 | 2024-05-07 2:32PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 52 | 54 | 0.78% |
| SPY251219P00490000 | 2024-05-07 3:23PM EDT | 2025-12-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 51 | 14,473 | 0.78% |
| SPY260116P00490000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 24.08 | 0.00 | 0.00 | 0.00 | - | 20 | 327 | 0.78% |
| SPY261218P00490000 | 2024-05-06 2:17PM EDT | 2026-12-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 465 | 0.78% |
© 2024 Yahoo. All rights reserved.