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:570.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,448 | 25.00% |
| SPY240517C00570000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,841 | 12.50% |
| SPY240524C00570000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 3,515 | 12.50% |
| SPY240531C00570000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 7,041 | 6.25% |
| SPY240607C00570000 | 2024-05-03 1:08PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 6.25% |
| SPY240614C00570000 | 2024-05-03 10:26AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| SPY240621C00570000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,370 | 7,815 | 6.25% |
| SPY240628C00570000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 2,220 | 6.25% |
| SPY240719C00570000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 940 | 6,127 | 6.25% |
| SPY240731C00570000 | 2024-05-03 1:42PM EDT | 2024-07-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 2,779 | 6.25% |
| SPY240816C00570000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,824 | 3.13% |
| SPY240830C00570000 | 2024-05-03 3:58PM EDT | 2024-08-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 57 | 1,703 | 3.13% |
| SPY240920C00570000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 228 | 9,753 | 3.13% |
| SPY240930C00570000 | 2024-05-03 10:04AM EDT | 2024-09-30 | 1.69 | 0.00 | 0.00 | 0.00 | - | 32 | 935 | 3.13% |
| SPY241031C00570000 | 2024-05-03 2:23PM EDT | 2024-10-31 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| SPY241220C00570000 | 2024-05-03 4:13PM EDT | 2024-12-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 41 | 9,344 | 3.13% |
| SPY241231C00570000 | 2024-05-03 3:50PM EDT | 2024-12-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 78 | 9,990 | 3.13% |
| SPY250117C00570000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 7.33 | 0.00 | 0.00 | 0.00 | - | 48 | 3,977 | 3.13% |
| SPY250321C00570000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 31 | 5,149 | 3.13% |
| SPY250331C00570000 | 2024-05-03 3:53PM EDT | 2025-03-31 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 3.13% |
| SPY250620C00570000 | 2024-05-03 10:41AM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,704 | 1.56% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| SPY251219C00570000 | 2024-05-01 2:06PM EDT | 2025-12-19 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 1.56% |
| SPY260116C00570000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 29.81 | 0.00 | 0.00 | 0.00 | - | 9 | 513 | 1.56% |
| SPY261218C00570000 | 2024-05-02 1:17PM EDT | 2026-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 1.56% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 64.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 51.95% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-05-03 3:53PM EDT | 2024-07-31 | 58.31 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240930P00570000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 58.56 | 0.00 | 0.00 | 0.00 | - | 140 | 35 | 0.00% |
| SPY241220P00570000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 69.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 0.00% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00570000 | 2024-05-02 1:18PM EDT | 2026-12-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
© 2024 Yahoo. All rights reserved.