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:513.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00513000 | 2024-05-10 4:03PM EDT | 2024-05-13 | 7.72 | 7.73 | 7.90 | +0.69 | +9.82% | 233 | 553 | 9.23% |
| SPY240514C00513000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 8.32 | 7.89 | 8.05 | +0.87 | +11.68% | 18 | 286 | 10.40% |
| SPY240515C00513000 | 2024-05-10 3:54PM EDT | 2024-05-15 | 8.80 | 8.38 | 8.52 | +1.33 | +17.80% | 23 | 650 | 13.14% |
| SPY240516C00513000 | 2024-05-10 3:34PM EDT | 2024-05-16 | 9.13 | 8.75 | 8.88 | +0.38 | +4.34% | 115 | 185 | 14.05% |
| SPY240517C00513000 | 2024-05-10 4:12PM EDT | 2024-05-17 | 9.07 | 8.98 | 9.10 | +0.27 | +3.07% | 1,723 | 8,099 | 14.08% |
| SPY240520C00513000 | 2024-05-10 3:57PM EDT | 2024-05-20 | 9.71 | 9.22 | 9.34 | +1.13 | +13.17% | 28 | 51 | 12.71% |
| SPY240521C00513000 | 2024-05-10 3:35PM EDT | 2024-05-21 | 9.70 | 9.45 | 9.56 | +1.17 | +13.72% | 4 | 18 | 12.90% |
| SPY240522C00513000 | 2024-05-10 3:08PM EDT | 2024-05-22 | 9.98 | 9.81 | 9.93 | +0.53 | +5.61% | 3 | 30 | 13.57% |
| SPY240523C00513000 | 2024-05-10 9:40AM EDT | 2024-05-23 | 11.70 | 10.30 | 10.41 | +2.26 | +23.94% | 1 | 2 | 14.50% |
| SPY240524C00513000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 10.70 | 10.52 | 10.62 | +0.47 | +4.59% | 342 | 1,520 | 14.58% |
| SPY240531C00513000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 11.84 | 11.46 | 11.55 | +0.19 | +1.63% | 122 | 2,301 | 14.02% |
| SPY240607C00513000 | 2024-05-10 12:12PM EDT | 2024-06-07 | 13.15 | 12.71 | 12.81 | +0.84 | +6.82% | 101 | 233 | 14.54% |
| SPY240614C00513000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 14.42 | 14.14 | 14.24 | +0.64 | +4.64% | 21 | 168 | 15.38% |
| SPY240621C00513000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 14.95 | 14.60 | 15.06 | +0.64 | +4.47% | 102 | 5,928 | 15.27% |
| SPY240628C00513000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 15.65 | 15.14 | 15.55 | +0.72 | +4.82% | 13 | 464 | 14.81% |
| SPY240719C00513000 | 2024-05-10 2:53PM EDT | 2024-07-19 | 18.08 | 17.76 | 17.84 | +0.22 | +1.23% | 41 | 2,408 | 15.01% |
| SPY240731C00513000 | 2024-05-07 10:08AM EDT | 2024-07-31 | 18.08 | 19.27 | 19.37 | 0.00 | - | 7 | 30 | 15.47% |
| SPY240830C00513000 | 2024-05-08 1:48PM EDT | 2024-08-30 | 23.71 | 23.39 | 23.52 | +2.36 | +11.05% | 1 | 285 | 16.94% |
| SPY241031C00513000 | 2024-05-07 2:50PM EDT | 2024-10-31 | 27.98 | 29.39 | 30.08 | 0.00 | - | - | 1 | 18.24% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 33.43 | 34.22 | 0.00 | - | 1 | 1 | 19.61% |
| SPY241231C00513000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 37.40 | 35.87 | 36.75 | +1.82 | +5.12% | 2 | 3,706 | 19.76% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 45.90 | 43.98 | 45.49 | +5.44 | +13.45% | 1 | 2 | 21.33% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00513000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 8,859 | 4,038 | 8.20% |
| SPY240514P00513000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.11 | 0.11 | 0.12 | -0.15 | -57.69% | 5,274 | 2,466 | 9.16% |
| SPY240515P00513000 | 2024-05-10 4:13PM EDT | 2024-05-15 | 0.51 | 0.51 | 0.52 | -0.17 | -25.00% | 3,068 | 1,570 | 12.01% |
| SPY240516P00513000 | 2024-05-10 4:02PM EDT | 2024-05-16 | 0.67 | 0.65 | 0.67 | -0.16 | -19.28% | 1,047 | 868 | 11.94% |
| SPY240517P00513000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.78 | 0.79 | 0.81 | -0.19 | -19.59% | 5,699 | 8,712 | 11.83% |
| SPY240520P00513000 | 2024-05-10 4:13PM EDT | 2024-05-20 | 0.94 | 0.95 | 0.97 | -0.27 | -22.31% | 261 | 259 | 10.60% |
| SPY240521P00513000 | 2024-05-10 4:10PM EDT | 2024-05-21 | 1.09 | 1.09 | 1.12 | -0.17 | -13.49% | 142 | 71 | 10.69% |
| SPY240522P00513000 | 2024-05-10 3:32PM EDT | 2024-05-22 | 1.32 | 1.37 | 1.41 | -0.36 | -21.43% | 110 | 235 | 11.29% |
| SPY240523P00513000 | 2024-05-10 3:57PM EDT | 2024-05-23 | 1.47 | 1.56 | 1.59 | -0.44 | -23.04% | 115 | 31 | 11.45% |
| SPY240524P00513000 | 2024-05-10 4:11PM EDT | 2024-05-24 | 1.69 | 1.70 | 1.72 | -0.20 | -10.58% | 455 | 2,068 | 11.44% |
| SPY240531P00513000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 2.16 | 2.26 | 2.29 | -0.31 | -12.55% | 417 | 4,597 | 10.75% |
| SPY240607P00513000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.91 | 2.95 | 2.99 | -0.23 | -7.32% | 3,671 | 1,380 | 10.73% |
| SPY240614P00513000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 3.66 | 3.82 | 3.87 | -0.41 | -10.07% | 35 | 235 | 11.14% |
| SPY240621P00513000 | 2024-05-10 4:09PM EDT | 2024-06-21 | 4.60 | 4.58 | 4.61 | -0.20 | -4.17% | 677 | 4,045 | 11.33% |
| SPY240628P00513000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 5.08 | 5.15 | 5.19 | -0.53 | -9.45% | 29 | 768 | 11.31% |
| SPY240719P00513000 | 2024-05-10 4:10PM EDT | 2024-07-19 | 6.57 | 6.53 | 6.58 | -0.42 | -6.01% | 75 | 1,216 | 11.10% |
| SPY240731P00513000 | 2024-05-10 4:01PM EDT | 2024-07-31 | 7.31 | 7.26 | 7.32 | -0.65 | -8.17% | 8 | 225 | 11.05% |
| SPY240830P00513000 | 2024-05-09 1:44PM EDT | 2024-08-30 | 9.21 | 8.97 | 9.06 | -0.44 | -4.56% | 1 | 513 | 11.03% |
| SPY241031P00513000 | 2024-05-09 10:51AM EDT | 2024-10-31 | 13.18 | 12.30 | 12.47 | 0.00 | - | 1 | 2 | 11.31% |
| SPY241129P00513000 | 2024-05-09 12:44PM EDT | 2024-11-29 | 15.06 | 14.12 | 14.44 | 0.00 | - | 1 | 1 | 11.78% |
| SPY241231P00513000 | 2024-05-09 1:59PM EDT | 2024-12-31 | 16.40 | 15.65 | 15.79 | 0.00 | - | 5 | 50 | 11.77% |
| SPY250131P00513000 | 2024-05-07 10:36AM EDT | 2025-01-31 | 17.00 | 16.96 | 17.35 | -1.75 | -9.33% | 1 | 1 | 11.97% |
| SPY250331P00513000 | 2024-05-09 1:03PM EDT | 2025-03-31 | 20.05 | 19.32 | 19.54 | 0.00 | - | 1 | 26 | 11.97% |
© 2024 Yahoo. All rights reserved.