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:517.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00517000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 1.20 | 1.18 | 1.20 | -0.78 | -39.39% | 100,759 | 2,508 | 10.21% |
| SPY240510C00517000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 1.75 | 1.72 | 1.75 | -0.72 | -29.15% | 38,863 | 5,122 | 10.83% |
| SPY240513C00517000 | 2024-05-08 4:13PM EDT | 2024-05-13 | 2.28 | 2.19 | 2.22 | -0.65 | -22.18% | 7,690 | 1,834 | 8.79% |
| SPY240514C00517000 | 2024-05-08 4:11PM EDT | 2024-05-14 | 2.81 | 2.70 | 2.73 | -0.57 | -16.86% | 2,241 | 522 | 9.96% |
| SPY240515C00517000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 3.60 | 3.58 | 3.60 | -0.55 | -13.25% | 1,840 | 680 | 12.26% |
| SPY240516C00517000 | 2024-05-08 4:03PM EDT | 2024-05-16 | 4.04 | 3.94 | 3.98 | -0.51 | -11.21% | 458 | 456 | 12.71% |
| SPY240517C00517000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 4.26 | 4.22 | 4.25 | -0.54 | -11.25% | 11,133 | 9,254 | 12.82% |
| SPY240524C00517000 | 2024-05-08 4:03PM EDT | 2024-05-24 | 5.95 | 5.86 | 5.89 | -0.53 | -8.18% | 1,631 | 1,360 | 13.41% |
| SPY240531C00517000 | 2024-05-08 4:11PM EDT | 2024-05-31 | 6.90 | 6.81 | 6.84 | -0.55 | -7.38% | 1,005 | 2,108 | 13.02% |
| SPY240607C00517000 | 2024-05-08 4:01PM EDT | 2024-06-07 | 8.20 | 8.05 | 8.10 | -0.48 | -5.53% | 1,254 | 459 | 13.53% |
| SPY240614C00517000 | 2024-05-08 3:03PM EDT | 2024-06-14 | 9.91 | 9.48 | 9.54 | -0.14 | -1.39% | 84 | 176 | 14.38% |
| SPY240621C00517000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 10.12 | 10.06 | 10.14 | -0.65 | -6.04% | 588 | 8,262 | 14.02% |
| SPY240628C00517000 | 2024-05-08 3:43PM EDT | 2024-06-28 | 10.94 | 10.60 | 10.69 | -0.21 | -1.88% | 351 | 883 | 13.74% |
| SPY240719C00517000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 13.60 | 13.16 | 13.22 | -0.09 | -0.66% | 3,968 | 2,939 | 14.32% |
| SPY240731C00517000 | 2024-05-08 4:07PM EDT | 2024-07-31 | 14.73 | 14.63 | 14.73 | -0.39 | -2.58% | 17 | 148 | 14.79% |
| SPY240830C00517000 | 2024-05-08 3:37PM EDT | 2024-08-30 | 19.02 | 18.56 | 18.90 | -0.33 | -1.71% | 9 | 518 | 16.31% |
| SPY241031C00517000 | 2024-05-07 9:53AM EDT | 2024-10-31 | 25.40 | 24.75 | 25.18 | 0.00 | - | 2 | 36 | 17.51% |
| SPY241231C00517000 | 2024-05-07 2:28PM EDT | 2024-12-31 | 31.75 | 31.24 | 31.79 | 0.00 | - | 5 | 3,552 | 19.08% |
| SPY250331C00517000 | 2024-05-08 3:49PM EDT | 2025-03-31 | 40.01 | 39.38 | 40.30 | -0.39 | -0.97% | 1 | 5 | 20.61% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00517000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 1.05 | 1.05 | 1.06 | -0.17 | -13.93% | 118,079 | 4,447 | 10.67% |
| SPY240510P00517000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 1.53 | 1.52 | 1.55 | -0.10 | -6.13% | 40,290 | 7,172 | 10.77% |
| SPY240513P00517000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 1.91 | 1.91 | 1.94 | -0.12 | -5.91% | 7,216 | 1,079 | 8.42% |
| SPY240514P00517000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 2.36 | 2.34 | 2.38 | -0.02 | -0.84% | 5,872 | 2,201 | 9.35% |
| SPY240515P00517000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 3.14 | 3.13 | 3.14 | +0.06 | +1.95% | 3,146 | 503 | 11.32% |
| SPY240516P00517000 | 2024-05-08 4:04PM EDT | 2024-05-16 | 3.28 | 3.32 | 3.36 | -0.12 | -3.53% | 554 | 403 | 11.31% |
| SPY240517P00517000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 3.50 | 3.51 | 3.54 | +0.01 | +0.29% | 8,150 | 5,960 | 11.22% |
| SPY240524P00517000 | 2024-05-08 4:12PM EDT | 2024-05-24 | 4.51 | 4.54 | 4.61 | -0.01 | -0.22% | 4,648 | 1,566 | 10.90% |
| SPY240531P00517000 | 2024-05-08 4:12PM EDT | 2024-05-31 | 5.09 | 5.15 | 5.20 | -0.06 | -1.17% | 3,245 | 2,186 | 10.23% |
| SPY240607P00517000 | 2024-05-08 4:13PM EDT | 2024-06-07 | 5.85 | 5.87 | 5.93 | +0.01 | +0.17% | 1,224 | 923 | 10.19% |
| SPY240614P00517000 | 2024-05-08 4:01PM EDT | 2024-06-14 | 6.60 | 6.72 | 6.80 | -0.15 | -2.22% | 1,071 | 625 | 10.50% |
| SPY240621P00517000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 7.58 | 7.58 | 7.62 | +0.03 | +0.40% | 801 | 3,061 | 10.78% |
| SPY240628P00517000 | 2024-05-08 4:14PM EDT | 2024-06-28 | 8.18 | 8.15 | 8.21 | +0.16 | +2.00% | 242 | 822 | 10.78% |
| SPY240719P00517000 | 2024-05-08 4:10PM EDT | 2024-07-19 | 9.47 | 9.57 | 9.61 | -0.05 | -0.53% | 1,089 | 2,533 | 10.60% |
| SPY240731P00517000 | 2024-05-08 3:51PM EDT | 2024-07-31 | 10.00 | 10.25 | 10.36 | -0.24 | -2.34% | 166 | 45 | 10.57% |
| SPY240830P00517000 | 2024-05-08 10:51AM EDT | 2024-08-30 | 11.89 | 11.85 | 12.14 | -0.26 | -2.14% | 3 | 269 | 10.62% |
| SPY241031P00517000 | 2024-05-07 11:00AM EDT | 2024-10-31 | 15.17 | 15.18 | 15.53 | 0.00 | - | 8 | 35 | 10.92% |
| SPY241231P00517000 | 2024-05-08 12:31PM EDT | 2024-12-31 | 18.80 | 18.48 | 18.91 | +0.30 | +1.62% | 16 | 40 | 11.45% |
| SPY250331P00517000 | 2024-05-08 3:49PM EDT | 2025-03-31 | 22.24 | 22.03 | 22.72 | -0.10 | -0.45% | 3 | 2,002 | 11.70% |
© 2024 Yahoo. All rights reserved.