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:395.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00395000 | 2024-04-29 12:30PM EDT | 2024-05-10 | 115.91 | 125.08 | 126.29 | 0.00 | - | - | 12 | 257.42% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 125.91 | 126.30 | 0.00 | - | 4 | 24 | 84.28% |
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 2024-05-24 | 116.41 | 126.47 | 126.80 | 0.00 | - | 2 | 5 | 72.85% |
| SPY240531C00395000 | 2024-05-01 12:58PM EDT | 2024-05-31 | 107.51 | 126.78 | 127.15 | 0.00 | - | 1 | 108 | 64.01% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 2024-06-07 | 117.59 | 127.24 | 127.62 | 0.00 | - | - | 1 | 59.63% |
| SPY240621C00395000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 127.54 | 127.84 | 128.55 | +7.91 | +6.61% | 3 | 11,300 | 53.25% |
| SPY240628C00395000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 111.50 | 127.85 | 128.56 | 0.00 | - | 1 | 21 | 51.04% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 118.53 | 128.24 | 129.00 | 0.00 | - | 6 | 85 | 44.38% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 128.91 | 129.78 | 0.00 | - | 2 | 3 | 43.38% |
| SPY240816C00395000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 122.10 | 130.21 | 131.02 | 0.00 | - | 2 | 10 | 42.75% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 121.62 | 131.20 | 132.17 | 0.00 | - | 2 | 16 | 42.39% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 113.21 | 132.43 | 133.40 | 0.00 | - | 2 | 91 | 41.09% |
| SPY240930C00395000 | 2024-05-06 12:45PM EDT | 2024-09-30 | 127.05 | 132.41 | 133.54 | 0.00 | - | 2 | 38 | 39.87% |
| SPY241220C00395000 | 2024-05-10 2:35PM EDT | 2024-12-20 | 137.37 | 137.12 | 138.48 | +2.62 | +1.94% | 2 | 2,998 | 37.76% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 137.09 | 138.69 | -6.33 | -4.39% | 3 | 23 | 37.09% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 129.74 | 131.16 | 0.00 | - | 1 | 289 | 26.92% |
| SPY250321C00395000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 143.51 | 141.31 | 143.77 | +20.59 | +16.75% | 2 | 110 | 36.50% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 141.30 | 144.09 | 0.00 | - | 6 | 3 | 36.20% |
| SPY250620C00395000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 129.50 | 145.83 | 148.72 | 0.00 | - | 1 | 27 | 35.71% |
| SPY251219C00395000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 153.78 | 153.60 | 157.48 | 0.00 | - | 2 | 1,025 | 34.58% |
| SPY260116C00395000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 139.86 | 154.06 | 157.94 | 0.00 | - | 3 | 43 | 34.03% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 167.50 | 172.50 | 0.00 | - | 4 | 93 | 33.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00395000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 992 | 211.33% |
| SPY240517P00395000 | 2024-05-10 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,901 | 56.25% |
| SPY240524P00395000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 504 | 48.05% |
| SPY240531P00395000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 597 | 41.80% |
| SPY240607P00395000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 81 | 37.70% |
| SPY240614P00395000 | 2024-05-10 2:54PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 20 | 35.60% |
| SPY240621P00395000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 26 | 31,135 | 33.50% |
| SPY240628P00395000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 277 | 156,192 | 32.28% |
| SPY240719P00395000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 7 | 1,078 | 29.44% |
| SPY240731P00395000 | 2024-05-10 3:20PM EDT | 2024-07-31 | 0.43 | 0.43 | 0.45 | -0.04 | -8.51% | 200 | 4,613 | 28.26% |
| SPY240816P00395000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 0.59 | 0.58 | 0.60 | -0.03 | -4.84% | 6 | 1,081 | 27.08% |
| SPY240830P00395000 | 2024-05-09 10:17AM EDT | 2024-08-30 | 0.76 | 0.71 | 0.73 | 0.00 | - | 1 | 32 | 26.17% |
| SPY240920P00395000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 0.97 | 0.94 | 0.96 | -0.03 | -3.00% | 8 | 5,400 | 25.21% |
| SPY240930P00395000 | 2024-05-02 10:31AM EDT | 2024-09-30 | 1.62 | 1.03 | 1.06 | 0.00 | - | 2 | 143 | 24.76% |
| SPY241220P00395000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 2.11 | 2.11 | 2.15 | -0.13 | -5.80% | 9 | 10,826 | 22.83% |
| SPY241231P00395000 | 2024-05-09 3:26PM EDT | 2024-12-31 | 2.30 | 2.23 | 2.28 | 0.00 | - | 1 | 651 | 22.58% |
| SPY250117P00395000 | 2024-05-09 3:24PM EDT | 2025-01-17 | 2.52 | 2.47 | 2.52 | -0.02 | -0.79% | 1 | 7,964 | 22.31% |
| SPY250321P00395000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 3.38 | 3.31 | 3.38 | -0.13 | -3.70% | 4 | 1,246 | 21.40% |
| SPY250331P00395000 | 2024-05-09 2:28PM EDT | 2025-03-31 | 3.45 | 3.44 | 3.52 | -0.09 | -2.54% | 11 | 109 | 21.29% |
| SPY250620P00395000 | 2024-05-10 10:04AM EDT | 2025-06-20 | 4.60 | 4.58 | 4.68 | -0.28 | -5.74% | 2 | 754 | 20.52% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 7.38 | 5.98 | 6.13 | 0.00 | - | 1 | 33 | 20.02% |
| SPY251219P00395000 | 2024-05-08 3:40PM EDT | 2025-12-19 | 7.61 | 7.31 | 7.48 | 0.00 | - | 9 | 1,146 | 19.55% |
| SPY260116P00395000 | 2024-05-09 11:10AM EDT | 2026-01-16 | 7.96 | 7.66 | 7.86 | 0.00 | - | 2 | 120 | 19.41% |
| SPY261218P00395000 | 2024-05-07 1:29PM EDT | 2026-12-18 | 12.11 | 10.27 | 13.26 | 0.00 | - | 1 | 434 | 18.70% |
© 2024 Yahoo. All rights reserved.