SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:505.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00505000 | 2024-05-06 3:22PM EDT | 2024-05-06 | 10.25 | 9.97 | 10.32 | +3.17 | +44.77% | 927 | 3,151 | 0.00% |
| SPY240507C00505000 | 2024-05-06 3:19PM EDT | 2024-05-07 | 10.25 | 10.15 | 10.34 | +3.09 | +43.16% | 106 | 1,572 | 0.00% |
| SPY240508C00505000 | 2024-05-06 3:13PM EDT | 2024-05-08 | 10.43 | 10.24 | 10.42 | +2.84 | +37.42% | 60 | 951 | 0.00% |
| SPY240509C00505000 | 2024-05-06 3:18PM EDT | 2024-05-09 | 10.58 | 10.64 | 10.81 | +3.26 | +44.54% | 35 | 1,497 | 14.82% |
| SPY240510C00505000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 10.75 | 10.75 | 10.91 | +2.44 | +29.36% | 570 | 8,289 | 14.21% |
| SPY240513C00505000 | 2024-05-06 1:49PM EDT | 2024-05-13 | 10.91 | 10.98 | 11.14 | +2.43 | +28.66% | 169 | 243 | 12.72% |
| SPY240514C00505000 | 2024-05-06 2:02PM EDT | 2024-05-14 | 11.31 | 11.23 | 11.37 | +2.86 | +33.85% | 4 | 260 | 13.23% |
| SPY240515C00505000 | 2024-05-06 3:24PM EDT | 2024-05-15 | 11.84 | 11.70 | 11.84 | +2.27 | +23.72% | 34 | 119 | 14.66% |
| SPY240516C00505000 | 2024-05-06 11:23AM EDT | 2024-05-16 | 11.52 | 12.12 | 12.25 | +1.62 | +16.36% | 1 | 34 | 15.58% |
| SPY240517C00505000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 12.42 | 12.37 | 12.48 | +2.24 | +21.85% | 733 | 18,126 | 15.74% |
| SPY240524C00505000 | 2024-05-06 3:21PM EDT | 2024-05-24 | 13.87 | 13.72 | 13.86 | +2.59 | +22.96% | 28 | 1,100 | 16.13% |
| SPY240531C00505000 | 2024-05-06 3:11PM EDT | 2024-05-31 | 14.88 | 14.72 | 14.82 | +2.21 | +17.44% | 76 | 3,792 | 15.82% |
| SPY240607C00505000 | 2024-05-06 3:27PM EDT | 2024-06-07 | 15.97 | 15.93 | 16.03 | +2.47 | +18.30% | 32 | 379 | 16.22% |
| SPY240614C00505000 | 2024-05-06 12:41PM EDT | 2024-06-14 | 17.47 | 17.22 | 17.31 | +2.63 | +17.72% | 11 | 28 | 16.79% |
| SPY240621C00505000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 17.90 | 17.78 | 18.02 | +2.12 | +13.43% | 343 | 27,057 | 16.53% |
| SPY240628C00505000 | 2024-05-06 1:44PM EDT | 2024-06-28 | 18.13 | 18.24 | 18.51 | +2.18 | +13.67% | 126 | 9,613 | 16.08% |
| SPY240719C00505000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 20.80 | 20.67 | 20.75 | +2.00 | +10.64% | 152 | 2,136 | 16.19% |
| SPY240731C00505000 | 2024-05-06 12:11PM EDT | 2024-07-31 | 21.59 | 22.12 | 22.22 | +1.48 | +7.36% | 17 | 234 | 16.56% |
| SPY240816C00505000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 24.50 | 24.39 | 24.48 | +2.01 | +8.94% | 48 | 7,893 | 17.37% |
| SPY240830C00505000 | 2024-05-03 10:03AM EDT | 2024-08-30 | 23.14 | 26.18 | 26.29 | 0.00 | - | 4 | 733 | 17.91% |
| SPY240920C00505000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 28.71 | 28.20 | 28.60 | +2.71 | +10.42% | 83 | 6,645 | 18.37% |
| SPY240930C00505000 | 2024-05-06 1:53PM EDT | 2024-09-30 | 28.80 | 28.74 | 29.15 | +1.86 | +6.90% | 26 | 387 | 18.17% |
| SPY241018C00505000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 28.51 | 30.72 | 31.12 | 0.00 | - | 27 | 31 | 18.61% |
| SPY241031C00505000 | 2024-05-03 9:54AM EDT | 2024-10-31 | 30.20 | 32.04 | 32.53 | 0.00 | - | 10 | 10 | 18.93% |
| SPY241220C00505000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 38.33 | 38.05 | 38.57 | +2.40 | +6.68% | 10 | 5,286 | 20.53% |
| SPY241231C00505000 | 2024-05-03 1:32PM EDT | 2024-12-31 | 36.01 | 38.47 | 39.03 | 0.00 | - | 8 | 98 | 20.33% |
| SPY250117C00505000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 40.51 | 39.98 | 40.70 | +2.17 | +5.66% | 18 | 4,849 | 20.64% |
| SPY250321C00505000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 45.62 | 46.13 | 47.08 | +1.18 | +2.66% | 6 | 1,077 | 21.87% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 46.48 | 47.53 | +2.80 | +6.33% | 3 | 20 | 21.78% |
| SPY250620C00505000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 51.57 | 53.47 | 54.67 | 0.00 | - | 4 | 598 | 22.85% |
| SPY250919C00505000 | 2024-05-06 1:21PM EDT | 2025-09-19 | 59.50 | 60.15 | 61.85 | +1.24 | +2.13% | 1 | 31 | 23.72% |
| SPY251219C00505000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 67.19 | 66.01 | 68.36 | +6.01 | +9.82% | 1 | 1,968 | 24.36% |
| SPY260116C00505000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 67.93 | 67.27 | 69.86 | +5.42 | +8.67% | 1 | 751 | 24.38% |
| SPY261218C00505000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 87.69 | 86.50 | 90.96 | +4.50 | +5.41% | 2 | 1,260 | 26.16% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00505000 | 2024-05-06 3:29PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 19,613 | 17,277 | 16.02% |
| SPY240507P00505000 | 2024-05-06 3:28PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.20 | -86.96% | 7,899 | 5,800 | 13.09% |
| SPY240508P00505000 | 2024-05-06 3:28PM EDT | 2024-05-08 | 0.07 | 0.06 | 0.07 | -0.31 | -83.78% | 8,957 | 3,674 | 12.21% |
| SPY240509P00505000 | 2024-05-06 3:25PM EDT | 2024-05-09 | 0.14 | 0.13 | 0.14 | -0.41 | -74.55% | 2,482 | 1,514 | 12.04% |
| SPY240510P00505000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.26 | -0.52 | -66.67% | 14,983 | 14,952 | 12.35% |
| SPY240513P00505000 | 2024-05-06 3:21PM EDT | 2024-05-13 | 0.39 | 0.39 | 0.39 | -0.65 | -62.50% | 1,949 | 909 | 10.84% |
| SPY240514P00505000 | 2024-05-06 3:21PM EDT | 2024-05-14 | 0.57 | 0.57 | 0.58 | -0.73 | -56.15% | 264 | 403 | 11.45% |
| SPY240515P00505000 | 2024-05-06 3:16PM EDT | 2024-05-15 | 0.99 | 0.93 | 0.94 | -0.76 | -43.43% | 188 | 307 | 12.72% |
| SPY240516P00505000 | 2024-05-06 3:21PM EDT | 2024-05-16 | 1.10 | 1.07 | 1.09 | -0.85 | -43.59% | 90 | 51 | 12.79% |
| SPY240517P00505000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 1.22 | 1.21 | 1.22 | -0.88 | -41.90% | 12,137 | 35,000 | 12.78% |
| SPY240524P00505000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 2.06 | 2.03 | 2.05 | -0.97 | -32.01% | 772 | 2,737 | 12.60% |
| SPY240531P00505000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 2.59 | 2.58 | 2.61 | -1.04 | -28.65% | 11,670 | 16,031 | 12.07% |
| SPY240607P00505000 | 2024-05-06 3:27PM EDT | 2024-06-07 | 3.25 | 3.25 | 3.27 | -1.10 | -25.29% | 558 | 1,098 | 12.01% |
| SPY240614P00505000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 4.02 | 4.02 | 4.08 | -1.08 | -21.18% | 334 | 261 | 12.29% |
| SPY240621P00505000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 4.75 | 4.73 | 4.77 | -1.15 | -19.49% | 7,301 | 15,956 | 12.40% |
| SPY240628P00505000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 5.28 | 5.30 | 5.33 | -1.22 | -18.77% | 171 | 3,242 | 12.36% |
| SPY240719P00505000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 6.61 | 6.60 | 6.63 | -1.23 | -15.69% | 577 | 5,383 | 12.02% |
| SPY240731P00505000 | 2024-05-06 2:30PM EDT | 2024-07-31 | 7.29 | 7.31 | 7.33 | -1.68 | -18.73% | 88 | 456 | 11.91% |
| SPY240816P00505000 | 2024-05-06 3:19PM EDT | 2024-08-16 | 8.25 | 8.24 | 8.27 | -1.25 | -13.16% | 279 | 10,722 | 11.87% |
| SPY240830P00505000 | 2024-05-06 9:33AM EDT | 2024-08-30 | 9.41 | 8.96 | 9.03 | -1.08 | -10.30% | 13 | 463 | 11.83% |
| SPY240920P00505000 | 2024-05-06 3:26PM EDT | 2024-09-20 | 10.12 | 10.07 | 10.14 | -1.39 | -12.08% | 293 | 15,821 | 11.82% |
| SPY240930P00505000 | 2024-05-06 2:39PM EDT | 2024-09-30 | 10.65 | 10.60 | 10.65 | -1.44 | -11.91% | 195 | 589 | 11.83% |
| SPY241018P00505000 | 2024-05-03 4:03PM EDT | 2024-10-18 | 12.04 | 11.57 | 11.78 | -0.92 | -7.10% | 2 | 31 | 12.02% |
| SPY241031P00505000 | 2024-05-03 9:36AM EDT | 2024-10-31 | 14.31 | 12.24 | 12.35 | 0.00 | - | 2 | 18 | 11.99% |
| SPY241220P00505000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 15.11 | 15.14 | 15.20 | -1.52 | -9.14% | 137 | 6,300 | 12.42% |
| SPY241231P00505000 | 2024-05-06 3:22PM EDT | 2024-12-31 | 15.55 | 15.52 | 15.65 | -1.43 | -8.42% | 43 | 3,395 | 12.41% |
| SPY250117P00505000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 16.27 | 16.26 | 16.39 | -1.48 | -8.34% | 49 | 5,236 | 12.44% |
| SPY250321P00505000 | 2024-05-06 2:31PM EDT | 2025-03-21 | 18.85 | 18.83 | 18.97 | -1.45 | -7.14% | 2 | 4,152 | 12.53% |
| SPY250331P00505000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 19.58 | 19.02 | 19.49 | -1.09 | -5.27% | 3 | 21 | 12.61% |
| SPY250620P00505000 | 2024-05-06 9:41AM EDT | 2025-06-20 | 22.58 | 21.97 | 22.16 | -3.80 | -14.40% | 1 | 688 | 12.56% |
| SPY250919P00505000 | 2024-05-06 1:58PM EDT | 2025-09-19 | 25.17 | 24.81 | 25.23 | -1.41 | -5.30% | 259 | 4,804 | 12.67% |
| SPY251219P00505000 | 2024-05-03 11:09AM EDT | 2025-12-19 | 30.00 | 27.35 | 28.01 | 0.00 | - | 1 | 9,452 | 12.74% |
| SPY260116P00505000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 28.60 | 27.81 | 28.88 | -3.72 | -11.51% | 1 | 425 | 12.78% |
| SPY261218P00505000 | 2024-05-03 3:11PM EDT | 2026-12-18 | 37.12 | 34.30 | 37.33 | 0.00 | - | 6 | 466 | 12.90% |
© 2024 Yahoo. All rights reserved.