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:500.00
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00500000 | 2024-05-07 4:08PM EDT | 2024-05-07 | 17.37 | 16.88 | 18.07 | +1.15 | +7.09% | 231 | 395 | 56.08% |
| SPY240508C00500000 | 2024-05-07 4:08PM EDT | 2024-05-08 | 17.47 | 17.38 | 17.67 | +0.97 | +5.88% | 82 | 304 | 33.89% |
| SPY240509C00500000 | 2024-05-07 3:06PM EDT | 2024-05-09 | 17.44 | 17.63 | 17.93 | +2.73 | +18.56% | 5 | 171 | 30.86% |
| SPY240510C00500000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 17.47 | 17.77 | 17.98 | +0.58 | +3.43% | 211 | 3,016 | 27.20% |
| SPY240513C00500000 | 2024-05-07 2:49PM EDT | 2024-05-13 | 17.57 | 17.88 | 18.08 | +1.87 | +11.91% | 68 | 827 | 21.25% |
| SPY240514C00500000 | 2024-05-07 2:57PM EDT | 2024-05-14 | 17.70 | 18.01 | 18.21 | +1.48 | +9.12% | 52 | 878 | 20.69% |
| SPY240515C00500000 | 2024-05-07 4:08PM EDT | 2024-05-15 | 18.24 | 18.24 | 18.42 | +2.01 | +12.38% | 62 | 224 | 20.68% |
| SPY240516C00500000 | 2024-05-07 3:53PM EDT | 2024-05-16 | 18.85 | 18.54 | 18.74 | +2.17 | +13.01% | 195 | 25 | 21.19% |
| SPY240517C00500000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 18.68 | 18.70 | 18.88 | +0.73 | +4.07% | 416 | 57,319 | 20.83% |
| SPY240524C00500000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 19.57 | 19.81 | 19.98 | +1.40 | +7.71% | 169 | 979 | 19.76% |
| SPY240531C00500000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 20.95 | 20.60 | 20.77 | +0.95 | +4.75% | 135 | 3,086 | 18.71% |
| SPY240607C00500000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 21.59 | 21.66 | 21.82 | +1.40 | +6.93% | 184 | 386 | 18.69% |
| SPY240614C00500000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 22.60 | 22.86 | 23.02 | +1.48 | +7.01% | 4 | 121 | 19.07% |
| SPY240621C00500000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 23.34 | 23.35 | 23.57 | +0.80 | +3.55% | 673 | 61,243 | 18.43% |
| SPY240628C00500000 | 2024-05-07 3:53PM EDT | 2024-06-28 | 24.15 | 23.73 | 24.08 | +1.15 | +5.00% | 201 | 2,295 | 17.92% |
| SPY240719C00500000 | 2024-05-07 2:54PM EDT | 2024-07-19 | 25.99 | 25.96 | 26.26 | +0.61 | +2.40% | 236 | 5,368 | 17.81% |
| SPY240731C00500000 | 2024-05-07 3:26PM EDT | 2024-07-31 | 27.39 | 27.36 | 27.74 | +0.88 | +3.32% | 13 | 542 | 18.15% |
| SPY240816C00500000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 29.60 | 29.57 | 29.91 | +1.17 | +4.12% | 123 | 3,298 | 18.83% |
| SPY240830C00500000 | 2024-05-07 1:50PM EDT | 2024-08-30 | 31.48 | 31.35 | 31.76 | +1.43 | +4.76% | 13 | 204 | 19.36% |
| SPY240920C00500000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 33.84 | 33.50 | 33.88 | +0.64 | +1.93% | 81 | 8,256 | 19.60% |
| SPY240930C00500000 | 2024-05-07 3:49PM EDT | 2024-09-30 | 33.98 | 33.92 | 34.37 | +1.22 | +3.72% | 3 | 1,026 | 19.32% |
| SPY241018C00500000 | 2024-05-03 1:24PM EDT | 2024-10-18 | 36.36 | 35.86 | 36.29 | +4.40 | +13.77% | 2 | 5 | 19.69% |
| SPY241031C00500000 | 2024-05-07 4:01PM EDT | 2024-10-31 | 37.04 | 37.17 | 37.67 | +0.73 | +2.01% | 4 | 13 | 19.97% |
| SPY241220C00500000 | 2024-05-07 3:38PM EDT | 2024-12-20 | 43.16 | 43.09 | 43.58 | +1.03 | +2.44% | 62 | 11,717 | 21.43% |
| SPY241231C00500000 | 2024-05-07 2:05PM EDT | 2024-12-31 | 43.86 | 43.47 | 44.07 | +1.61 | +3.81% | 39 | 399 | 21.23% |
| SPY250117C00500000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 45.31 | 44.99 | 45.77 | +1.06 | +2.40% | 23 | 12,024 | 21.54% |
| SPY250321C00500000 | 2024-05-07 11:07AM EDT | 2025-03-21 | 52.21 | 51.08 | 52.04 | +2.76 | +5.58% | 1 | 1,216 | 22.66% |
| SPY250331C00500000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 47.30 | 51.45 | 52.53 | 0.00 | - | 2 | 30 | 22.58% |
| SPY250620C00500000 | 2024-05-07 12:33PM EDT | 2025-06-20 | 60.19 | 58.40 | 59.67 | +2.69 | +4.68% | 14 | 3,794 | 23.60% |
| SPY250919C00500000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 61.53 | 65.00 | 66.74 | 0.00 | - | 2 | 419 | 24.37% |
| SPY251219C00500000 | 2024-05-06 1:46PM EDT | 2025-12-19 | 69.50 | 70.89 | 73.27 | 0.00 | - | 1 | 2,204 | 24.99% |
| SPY260116C00500000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 73.55 | 72.03 | 74.64 | +1.55 | +2.15% | 17 | 1,470 | 24.95% |
| SPY261218C00500000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 93.00 | 93.00 | 95.50 | +0.24 | +0.26% | 1 | 2,386 | 26.58% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00500000 | 2024-05-07 3:55PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 965 | 10,214 | 25.00% |
| SPY240508P00500000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,534 | 6,288 | 19.14% |
| SPY240509P00500000 | 2024-05-07 4:12PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,177 | 2,950 | 15.63% |
| SPY240510P00500000 | 2024-05-07 4:06PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 7,673 | 38,025 | 15.24% |
| SPY240513P00500000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 1,625 | 2,165 | 12.11% |
| SPY240514P00500000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 687 | 808 | 12.35% |
| SPY240515P00500000 | 2024-05-07 4:08PM EDT | 2024-05-15 | 0.27 | 0.26 | 0.27 | -0.13 | -32.50% | 802 | 754 | 13.65% |
| SPY240516P00500000 | 2024-05-07 4:05PM EDT | 2024-05-16 | 0.33 | 0.33 | 0.34 | -0.16 | -32.65% | 173 | 305 | 13.62% |
| SPY240517P00500000 | 2024-05-07 4:12PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | -0.19 | -31.67% | 12,859 | 155,559 | 13.65% |
| SPY240524P00500000 | 2024-05-07 4:14PM EDT | 2024-05-24 | 0.91 | 0.89 | 0.91 | -0.24 | -20.87% | 8,110 | 12,412 | 13.14% |
| SPY240531P00500000 | 2024-05-07 4:13PM EDT | 2024-05-31 | 1.32 | 1.29 | 1.32 | -0.30 | -18.52% | 3,652 | 25,987 | 12.54% |
| SPY240607P00500000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 1.83 | 1.80 | 1.83 | -0.33 | -15.28% | 3,019 | 1,983 | 12.44% |
| SPY240614P00500000 | 2024-05-07 3:23PM EDT | 2024-06-14 | 2.54 | 2.45 | 2.48 | -0.30 | -10.56% | 1,660 | 1,389 | 12.69% |
| SPY240621P00500000 | 2024-05-07 4:13PM EDT | 2024-06-21 | 3.05 | 3.03 | 3.06 | -0.39 | -11.34% | 12,099 | 78,997 | 12.78% |
| SPY240628P00500000 | 2024-05-07 4:12PM EDT | 2024-06-28 | 3.57 | 3.51 | 3.55 | -0.35 | -8.93% | 1,351 | 19,064 | 12.73% |
| SPY240719P00500000 | 2024-05-07 4:14PM EDT | 2024-07-19 | 4.74 | 4.70 | 4.74 | -0.42 | -8.14% | 2,116 | 12,748 | 12.38% |
| SPY240731P00500000 | 2024-05-07 4:03PM EDT | 2024-07-31 | 5.44 | 5.36 | 5.41 | -0.30 | -5.23% | 738 | 3,562 | 12.29% |
| SPY240816P00500000 | 2024-05-07 4:01PM EDT | 2024-08-16 | 6.32 | 6.22 | 6.28 | -0.29 | -4.39% | 830 | 9,779 | 12.23% |
| SPY240830P00500000 | 2024-05-07 3:57PM EDT | 2024-08-30 | 6.96 | 6.93 | 7.01 | -0.44 | -5.95% | 123 | 2,371 | 12.19% |
| SPY240920P00500000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 8.00 | 8.02 | 8.07 | -0.48 | -5.66% | 2,009 | 17,653 | 12.17% |
| SPY240930P00500000 | 2024-05-07 2:26PM EDT | 2024-09-30 | 8.77 | 8.50 | 8.57 | -0.15 | -1.68% | 251 | 2,052 | 12.18% |
| SPY241018P00500000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 9.60 | 9.44 | 9.64 | -0.40 | -4.00% | 113 | 32 | 12.36% |
| SPY241031P00500000 | 2024-05-07 3:59PM EDT | 2024-10-31 | 10.21 | 10.04 | 10.21 | -0.34 | -3.22% | 6 | 346 | 12.33% |
| SPY241220P00500000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 12.88 | 12.86 | 12.98 | -0.53 | -3.95% | 138 | 18,340 | 12.75% |
| SPY241231P00500000 | 2024-05-07 1:53PM EDT | 2024-12-31 | 13.50 | 13.22 | 13.41 | -0.29 | -2.10% | 154 | 716 | 12.73% |
| SPY250117P00500000 | 2024-05-07 4:12PM EDT | 2025-01-17 | 14.17 | 13.99 | 14.16 | -0.33 | -2.28% | 70 | 11,018 | 12.76% |
| SPY250321P00500000 | 2024-05-07 3:50PM EDT | 2025-03-21 | 16.67 | 16.53 | 16.73 | -0.43 | -2.51% | 9 | 4,272 | 12.85% |
| SPY250331P00500000 | 2024-05-06 2:07PM EDT | 2025-03-31 | 16.80 | 16.81 | 17.13 | -1.25 | -6.93% | 1 | 2,187 | 12.87% |
| SPY250620P00500000 | 2024-05-07 2:22PM EDT | 2025-06-20 | 20.07 | 19.72 | 19.96 | -0.60 | -2.90% | 247 | 736 | 12.90% |
| SPY250919P00500000 | 2024-05-07 4:08PM EDT | 2025-09-19 | 22.82 | 22.36 | 23.17 | -0.53 | -2.27% | 4 | 6,188 | 13.06% |
| SPY251219P00500000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 25.71 | 24.98 | 25.85 | -0.45 | -1.72% | 4 | 10,684 | 13.08% |
| SPY260116P00500000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 26.05 | 25.32 | 26.86 | -0.78 | -2.91% | 1,025 | 3,628 | 13.18% |
| SPY261218P00500000 | 2024-05-06 10:24AM EDT | 2026-12-18 | 33.54 | 31.68 | 35.00 | -1.13 | -3.26% | 7 | 1,127 | 13.15% |
© 2024 Yahoo. All rights reserved.