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:400.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00400000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 114.82 | 120.92 | 121.32 | 0.00 | - | 1 | 217 | 87.21% |
| SPY240524C00400000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 121.87 | 121.48 | 121.81 | +10.78 | +9.70% | 3 | 23 | 72.63% |
| SPY240531C00400000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 116.83 | 121.80 | 122.17 | 0.00 | - | 12 | 285 | 63.22% |
| SPY240607C00400000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 119.60 | 122.27 | 122.65 | 0.00 | - | 2 | 2 | 58.63% |
| SPY240621C00400000 | 2024-05-10 12:02PM EDT | 2024-06-21 | 122.28 | 122.88 | 123.58 | -0.33 | -0.27% | 2 | 10,496 | 52.07% |
| SPY240628C00400000 | 2024-05-03 3:32PM EDT | 2024-06-28 | 114.40 | 122.89 | 123.60 | 0.00 | - | 2 | 234 | 49.84% |
| SPY240719C00400000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 119.45 | 123.32 | 124.07 | 0.00 | - | 100 | 213 | 43.31% |
| SPY240731C00400000 | 2024-04-26 10:47AM EDT | 2024-07-31 | 113.83 | 124.02 | 124.87 | 0.00 | - | 1 | 32 | 42.34% |
| SPY240816C00400000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 107.90 | 125.33 | 126.13 | 0.00 | - | 6 | 54 | 41.72% |
| SPY240830C00400000 | 2024-05-10 2:16PM EDT | 2024-08-30 | 127.20 | 126.34 | 127.30 | +10.35 | +8.86% | 2 | 23 | 41.38% |
| SPY240920C00400000 | 2024-05-09 1:55PM EDT | 2024-09-20 | 128.36 | 127.60 | 128.55 | +1.71 | +1.35% | 1 | 929 | 40.12% |
| SPY240930C00400000 | 2024-04-29 2:04PM EDT | 2024-09-30 | 118.58 | 127.59 | 128.70 | 0.00 | - | 40 | 353 | 38.93% |
| SPY241031C00400000 | 2024-04-29 10:46AM EDT | 2024-10-31 | 120.25 | 128.91 | 130.17 | 0.00 | - | - | 1 | 37.34% |
| SPY241220C00400000 | 2024-05-09 1:44PM EDT | 2024-12-20 | 131.75 | 132.43 | 133.77 | 0.00 | - | 2 | 9,127 | 36.96% |
| SPY241231C00400000 | 2024-05-01 9:38AM EDT | 2024-12-31 | 115.81 | 132.41 | 133.98 | 0.00 | - | 10 | 228 | 36.31% |
| SPY250117C00400000 | 2024-05-08 4:04PM EDT | 2025-01-17 | 130.51 | 132.78 | 134.78 | 0.00 | - | 3 | 1,849 | 35.86% |
| SPY250321C00400000 | 2024-05-08 12:49PM EDT | 2025-03-21 | 134.37 | 136.76 | 139.18 | 0.00 | - | 2 | 723 | 35.81% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 2025-03-31 | 124.10 | 136.76 | 139.50 | 0.00 | - | 9 | 11 | 35.51% |
| SPY250620C00400000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 143.27 | 141.41 | 144.25 | +3.02 | +2.15% | 1 | 392 | 35.10% |
| SPY250919C00400000 | 2024-05-02 9:45AM EDT | 2025-09-19 | 131.43 | 145.21 | 149.09 | 0.00 | - | 4 | 4 | 34.65% |
| SPY251219C00400000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 149.26 | 149.39 | 153.27 | 0.00 | - | 4 | 2,919 | 34.11% |
| SPY260116C00400000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 152.99 | 149.88 | 153.76 | +3.29 | +2.20% | 3 | 177 | 33.58% |
| SPY261218C00400000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 153.00 | 163.50 | 168.50 | 0.00 | - | 3 | 145 | 33.00% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00400000 | 2024-05-10 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 162,380 | 57.81% |
| SPY240524P00400000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 486 | 47.66% |
| SPY240531P00400000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 155 | 108,746 | 41.02% |
| SPY240607P00400000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 107 | 37.31% |
| SPY240614P00400000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 833 | 34.62% |
| SPY240621P00400000 | 2024-05-10 4:11PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1,155 | 261,751 | 32.81% |
| SPY240628P00400000 | 2024-05-10 11:49AM EDT | 2024-06-28 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 9 | 6,556 | 31.49% |
| SPY240719P00400000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | -0.01 | -2.63% | 1,158 | 13,105 | 28.81% |
| SPY240731P00400000 | 2024-05-10 4:03PM EDT | 2024-07-31 | 0.48 | 0.46 | 0.48 | -0.01 | -2.04% | 88 | 4,637 | 27.59% |
| SPY240816P00400000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 0.63 | 0.62 | 0.64 | -0.03 | -4.55% | 305 | 1,810 | 26.42% |
| SPY240830P00400000 | 2024-05-10 2:37PM EDT | 2024-08-30 | 0.78 | 0.76 | 0.78 | -0.01 | -1.27% | 105 | 382 | 25.55% |
| SPY240920P00400000 | 2024-05-10 4:08PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.02 | -0.05 | -4.76% | 29 | 30,046 | 24.60% |
| SPY240930P00400000 | 2024-05-10 10:48AM EDT | 2024-09-30 | 1.13 | 1.12 | 1.13 | -0.02 | -1.74% | 101 | 1,450 | 24.18% |
| SPY241018P00400000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 1.35 | 1.35 | 1.38 | -0.02 | -1.46% | 51 | 64 | 23.68% |
| SPY241031P00400000 | 2024-05-10 9:56AM EDT | 2024-10-31 | 1.48 | 1.47 | 1.53 | -0.12 | -7.50% | 1,210 | 2,083 | 23.26% |
| SPY241129P00400000 | 2024-05-10 10:28AM EDT | 2024-11-29 | 1.99 | 1.91 | 2.04 | -0.15 | -7.01% | 10 | 21 | 22.88% |
| SPY241220P00400000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 2.29 | 2.25 | 2.29 | -0.01 | -0.43% | 13 | 67,386 | 22.34% |
| SPY241231P00400000 | 2024-05-10 2:14PM EDT | 2024-12-31 | 2.41 | 2.38 | 2.43 | -0.04 | -1.63% | 20 | 1,864 | 22.11% |
| SPY250117P00400000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 2.65 | 2.63 | 2.69 | -0.02 | -0.75% | 72 | 15,347 | 21.86% |
| SPY250131P00400000 | 2024-05-09 2:30PM EDT | 2025-01-31 | 2.88 | 2.76 | 2.94 | 0.00 | - | 3 | 13 | 21.73% |
| SPY250321P00400000 | 2024-05-10 12:39PM EDT | 2025-03-21 | 3.59 | 3.52 | 3.60 | 0.00 | - | 10 | 2,371 | 21.00% |
| SPY250331P00400000 | 2024-05-10 12:52PM EDT | 2025-03-31 | 3.71 | 3.65 | 3.74 | +0.01 | +0.27% | 7 | 148 | 20.87% |
| SPY250620P00400000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 4.94 | 4.87 | 4.97 | 0.00 | - | 22 | 7,211 | 20.16% |
| SPY250919P00400000 | 2024-05-07 10:14AM EDT | 2025-09-19 | 6.81 | 6.34 | 6.49 | 0.00 | - | 4 | 33 | 19.69% |
| SPY251219P00400000 | 2024-05-10 10:10AM EDT | 2025-12-19 | 7.77 | 7.77 | 7.90 | -0.18 | -2.26% | 4 | 10,409 | 19.25% |
| SPY260116P00400000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 8.19 | 8.18 | 8.30 | -0.11 | -1.33% | 3 | 1,433 | 19.11% |
| SPY260618P00400000 | 2024-05-07 10:37AM EDT | 2026-06-18 | 10.55 | 8.97 | 11.46 | 0.00 | - | - | 1 | 19.10% |
| SPY261218P00400000 | 2024-05-10 3:41PM EDT | 2026-12-18 | 12.50 | 12.30 | 13.89 | +0.13 | +1.05% | 63 | 2,527 | 18.45% |
© 2024 Yahoo. All rights reserved.