SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:518.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00518000 | 2024-05-09 10:40AM EDT | 2024-05-09 | 1.45 | 1.44 | 1.46 | +0.74 | +107.25% | 159,075 | 12,888 | 7.19% |
| SPY240510C00518000 | 2024-05-09 10:40AM EDT | 2024-05-10 | 2.12 | 2.07 | 2.09 | +0.88 | +72.13% | 52,885 | 12,220 | 9.57% |
| SPY240513C00518000 | 2024-05-09 10:40AM EDT | 2024-05-13 | 2.53 | 2.59 | 2.61 | +0.85 | +50.30% | 7,838 | 3,208 | 8.27% |
| SPY240514C00518000 | 2024-05-09 10:39AM EDT | 2024-05-14 | 3.08 | 3.16 | 3.17 | +0.87 | +39.37% | 1,730 | 2,387 | 9.71% |
| SPY240515C00518000 | 2024-05-09 10:38AM EDT | 2024-05-15 | 4.00 | 4.04 | 4.06 | +0.92 | +29.87% | 575 | 637 | 12.12% |
| SPY240516C00518000 | 2024-05-09 10:40AM EDT | 2024-05-16 | 4.39 | 4.43 | 4.45 | +0.79 | +22.38% | 843 | 2,573 | 12.62% |
| SPY240517C00518000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 4.68 | 4.65 | 4.67 | +0.98 | +26.49% | 17,704 | 11,224 | 12.59% |
| SPY240524C00518000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 6.20 | 6.26 | 6.29 | +0.82 | +15.24% | 561 | 2,584 | 13.19% |
| SPY240531C00518000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 7.30 | 7.24 | 7.26 | +1.01 | +16.06% | 272 | 3,221 | 12.88% |
| SPY240607C00518000 | 2024-05-09 10:39AM EDT | 2024-06-07 | 8.63 | 8.51 | 8.54 | +1.01 | +13.25% | 173 | 1,558 | 13.43% |
| SPY240614C00518000 | 2024-05-09 10:37AM EDT | 2024-06-14 | 9.74 | 9.94 | 9.98 | +0.58 | +6.33% | 139 | 199 | 14.29% |
| SPY240621C00518000 | 2024-05-09 10:39AM EDT | 2024-06-21 | 10.60 | 10.53 | 10.56 | +1.08 | +11.34% | 192 | 7,099 | 13.91% |
| SPY240628C00518000 | 2024-05-09 10:38AM EDT | 2024-06-28 | 11.00 | 10.91 | 10.95 | +0.73 | +7.21% | 339 | 2,753 | 13.42% |
| SPY240719C00518000 | 2024-05-09 10:37AM EDT | 2024-07-19 | 13.45 | 13.59 | 13.63 | +0.75 | +5.91% | 64 | 1,134 | 14.22% |
| SPY240731C00518000 | 2024-05-09 10:38AM EDT | 2024-07-31 | 15.10 | 15.13 | 15.18 | +0.74 | +5.15% | 2,004 | 373 | 14.72% |
| SPY240830C00518000 | 2024-05-09 10:28AM EDT | 2024-08-30 | 18.61 | 19.09 | 19.15 | +0.31 | +1.69% | 12 | 321 | 16.08% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 25.10 | 25.49 | 0.00 | - | 4 | 23 | 17.35% |
| SPY241231C00518000 | 2024-05-08 4:00PM EDT | 2024-12-31 | 31.10 | 31.60 | 32.16 | 0.00 | - | 2 | 34 | 18.96% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 39.77 | 40.73 | 0.00 | - | 1 | 24 | 20.54% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00518000 | 2024-05-09 10:40AM EDT | 2024-05-10 | 1.04 | 1.05 | 1.06 | -0.97 | -48.26% | 27,991 | 5,573 | 10.16% |
| SPY240513P00518000 | 2024-05-09 10:39AM EDT | 2024-05-13 | 1.45 | 1.40 | 1.42 | -0.91 | -38.72% | 5,573 | 2,061 | 7.96% |
| SPY240514P00518000 | 2024-05-09 10:40AM EDT | 2024-05-14 | 1.90 | 1.90 | 1.92 | -0.91 | -32.50% | 1,326 | 1,016 | 9.19% |
| SPY240515P00518000 | 2024-05-09 10:38AM EDT | 2024-05-15 | 2.74 | 2.79 | 2.81 | -0.84 | -23.40% | 941 | 721 | 11.65% |
| SPY240516P00518000 | 2024-05-09 10:39AM EDT | 2024-05-16 | 2.88 | 2.86 | 2.88 | -0.86 | -23.12% | 548 | 204 | 11.13% |
| SPY240517P00518000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 3.04 | 3.11 | 3.13 | -0.92 | -23.17% | 2,100 | 5,912 | 11.27% |
| SPY240524P00518000 | 2024-05-09 10:39AM EDT | 2024-05-24 | 4.10 | 4.14 | 4.16 | -0.80 | -16.33% | 259 | 3,956 | 10.85% |
| SPY240531P00518000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 4.71 | 4.76 | 4.78 | -0.80 | -14.36% | 224 | 2,558 | 10.25% |
| SPY240607P00518000 | 2024-05-09 10:37AM EDT | 2024-06-07 | 5.63 | 5.47 | 5.51 | -0.57 | -9.19% | 70 | 510 | 10.21% |
| SPY240614P00518000 | 2024-05-09 10:38AM EDT | 2024-06-14 | 6.32 | 6.26 | 6.30 | -0.53 | -7.74% | 119 | 182 | 10.39% |
| SPY240621P00518000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 7.15 | 7.12 | 7.14 | -0.83 | -10.40% | 208 | 5,624 | 10.70% |
| SPY240628P00518000 | 2024-05-09 10:38AM EDT | 2024-06-28 | 7.76 | 7.78 | 7.82 | -0.78 | -9.13% | 20 | 958 | 10.82% |
| SPY240719P00518000 | 2024-05-09 10:38AM EDT | 2024-07-19 | 9.22 | 9.07 | 9.11 | -0.68 | -6.87% | 75 | 1,865 | 10.52% |
| SPY240731P00518000 | 2024-05-09 10:27AM EDT | 2024-07-31 | 10.27 | 9.85 | 9.90 | -0.31 | -2.93% | 12 | 103 | 10.54% |
| SPY240830P00518000 | 2024-05-09 10:34AM EDT | 2024-08-30 | 11.70 | 11.46 | 11.53 | -0.63 | -5.11% | 22 | 495 | 10.46% |
| SPY241031P00518000 | 2024-05-07 12:46PM EDT | 2024-10-31 | 15.58 | 14.84 | 14.94 | 0.00 | - | 1 | 3 | 10.79% |
| SPY241231P00518000 | 2024-05-08 9:51AM EDT | 2024-12-31 | 19.32 | 18.16 | 18.28 | 0.00 | - | 1 | 150 | 11.31% |
| SPY250331P00518000 | 2024-05-07 1:51PM EDT | 2025-03-31 | 22.65 | 21.77 | 22.06 | 0.00 | - | 140 | 157 | 11.57% |
© 2024 Yahoo. All rights reserved.