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:565.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00565000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 94 | 11,308 | 22.07% |
| SPY240524C00565000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4,943 | 15.63% |
| SPY240531C00565000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 2,970 | 13.28% |
| SPY240607C00565000 | 2024-05-10 4:01PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 103 | 256 | 11.91% |
| SPY240614C00565000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 236 | 11.43% |
| SPY240621C00565000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | 0.00 | - | 26 | 13,908 | 11.08% |
| SPY240628C00565000 | 2024-05-10 10:23AM EDT | 2024-06-28 | 0.17 | 0.12 | 0.14 | +0.02 | +13.33% | 41 | 1,796 | 10.62% |
| SPY240719C00565000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 0.41 | 0.43 | 0.45 | -0.03 | -6.82% | 46 | 4,884 | 10.82% |
| SPY240731C00565000 | 2024-05-10 3:25PM EDT | 2024-07-31 | 0.74 | 0.71 | 0.74 | -0.04 | -5.13% | 28 | 683 | 11.06% |
| SPY240816C00565000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 1.33 | 1.28 | 1.31 | +0.03 | +2.31% | 27 | 4,260 | 11.57% |
| SPY240830C00565000 | 2024-05-10 3:58PM EDT | 2024-08-30 | 1.96 | 1.86 | 1.90 | +0.25 | +14.62% | 1 | 843 | 11.95% |
| SPY240920C00565000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 2.90 | 2.83 | 2.87 | +0.13 | +4.69% | 390 | 4,058 | 12.42% |
| SPY240930C00565000 | 2024-05-09 10:32AM EDT | 2024-09-30 | 3.50 | 3.13 | 3.19 | +0.60 | +20.69% | 4 | 838 | 12.39% |
| SPY241018C00565000 | 2024-05-09 1:45PM EDT | 2024-10-18 | 4.25 | 4.26 | 4.33 | +0.03 | +0.71% | 3 | 1 | 12.98% |
| SPY241220C00565000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 9.07 | 9.01 | 9.10 | +0.21 | +2.37% | 308 | 9,955 | 14.91% |
| SPY241231C00565000 | 2024-05-10 4:00PM EDT | 2024-12-31 | 9.50 | 9.41 | 9.55 | +0.27 | +2.93% | 82 | 196 | 14.88% |
| SPY250117C00565000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 10.90 | 10.66 | 10.78 | +0.10 | +0.93% | 9 | 1,592 | 15.23% |
| SPY250321C00565000 | 2024-05-10 3:26PM EDT | 2025-03-21 | 15.54 | 15.40 | 15.54 | +0.75 | +5.07% | 6 | 5,269 | 16.43% |
| SPY250331C00565000 | 2024-05-09 10:36AM EDT | 2025-03-31 | 16.01 | 15.72 | 15.94 | +0.71 | +4.64% | 1 | 51 | 16.40% |
| SPY250620C00565000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 22.19 | 21.99 | 22.17 | +0.43 | +1.98% | 92 | 974 | 17.75% |
| SPY250919C00565000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 26.73 | 28.43 | 29.23 | 0.00 | - | 2 | 4 | 19.08% |
| SPY251219C00565000 | 2024-05-10 12:42PM EDT | 2025-12-19 | 34.97 | 34.84 | 35.53 | +0.56 | +1.63% | 19 | 575 | 19.99% |
| SPY260116C00565000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 36.80 | 35.27 | 38.27 | +0.56 | +1.55% | 9 | 190 | 20.56% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 55.50 | 60.10 | 0.00 | - | 2 | 56 | 23.07% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00565000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 45.26 | 44.06 | 44.52 | 0.00 | - | 4 | 0 | 32.84% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 58.84% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 44.11 | 44.45 | 0.00 | - | 3 | 0 | 18.26% |
| SPY240621P00565000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 42.60 | 56.45 | 57.08 | +1.00 | +2.40% | 1 | 0 | 40.85% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 43.92 | 44.61 | 0.00 | - | 5 | 0 | 10.87% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 43.88 | 44.64 | 0.00 | - | 1 | 0 | 10.17% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 20.88% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 43.85 | 44.68 | 0.00 | - | 2 | 0 | 8.85% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 43.86 | 44.67 | 0.00 | - | 5 | 1 | 8.10% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 43.79 | 44.73 | 0.00 | - | 1 | 0 | 7.99% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 43.96 | 44.93 | 0.00 | - | 1 | 0 | 6.82% |
| SPY241231P00565000 | 2024-05-09 3:39PM EDT | 2024-12-31 | 45.36 | 44.02 | 45.15 | 0.00 | - | 2 | 2 | 7.04% |
| SPY250117P00565000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 44.00 | 44.02 | 45.45 | -1.70 | -3.72% | 1 | 7 | 7.24% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 44.89 | 46.50 | 0.00 | - | 1 | 1 | 7.62% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 44.96 | 46.75 | 0.00 | - | 8 | 4 | 7.73% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 46.48 | 48.20 | 0.00 | - | 1 | 14 | 8.01% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 49.62 | 52.69 | 0.00 | - | 4 | 271 | 8.97% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 50.04 | 53.23 | 0.00 | - | 8 | 4 | 9.01% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 55.00 | 60.00 | 0.00 | - | 1 | 23 | 9.59% |
© 2024 Yahoo. All rights reserved.