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:522.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00522000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.48 | 0.48 | 0.49 | -0.39 | -44.83% | 127,732 | 3,229 | 5.09% |
| SPY240514C00522000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 1.15 | 1.14 | 1.16 | -0.27 | -19.01% | 23,472 | 1,186 | 7.70% |
| SPY240515C00522000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 2.18 | 2.17 | 2.19 | -0.17 | -7.23% | 5,687 | 1,094 | 11.22% |
| SPY240516C00522000 | 2024-05-10 4:14PM EDT | 2024-05-16 | 2.57 | 2.51 | 2.54 | -0.13 | -4.81% | 4,118 | 786 | 11.57% |
| SPY240517C00522000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 2.79 | 2.77 | 2.79 | -0.17 | -5.74% | 23,042 | 22,364 | 11.59% |
| SPY240520C00522000 | 2024-05-10 4:02PM EDT | 2024-05-20 | 3.04 | 3.06 | 3.09 | -0.06 | -1.94% | 982 | 206 | 10.57% |
| SPY240521C00522000 | 2024-05-10 4:09PM EDT | 2024-05-21 | 3.35 | 3.31 | 3.34 | -0.01 | -0.30% | 188 | 105 | 10.78% |
| SPY240522C00522000 | 2024-05-10 4:14PM EDT | 2024-05-22 | 3.77 | 3.76 | 3.80 | -0.24 | -5.99% | 435 | 1,635 | 11.55% |
| SPY240523C00522000 | 2024-05-10 3:55PM EDT | 2024-05-23 | 4.52 | 4.20 | 4.23 | +0.17 | +3.91% | 453 | 60 | 12.20% |
| SPY240524C00522000 | 2024-05-10 4:13PM EDT | 2024-05-24 | 4.45 | 4.42 | 4.45 | -0.21 | -4.51% | 1,922 | 2,174 | 12.29% |
| SPY240531C00522000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 5.36 | 5.36 | 5.39 | +0.11 | +2.10% | 1,736 | 4,786 | 11.93% |
| SPY240607C00522000 | 2024-05-10 4:14PM EDT | 2024-06-07 | 6.65 | 6.62 | 6.66 | -0.20 | -2.92% | 1,208 | 494 | 12.54% |
| SPY240614C00522000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 8.32 | 8.10 | 8.15 | +0.01 | +0.12% | 293 | 340 | 13.53% |
| SPY240621C00522000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 8.71 | 8.73 | 8.78 | -0.19 | -2.13% | 1,787 | 11,077 | 13.25% |
| SPY240628C00522000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 9.57 | 9.27 | 9.33 | +0.24 | +2.57% | 50 | 3,382 | 12.99% |
| SPY240719C00522000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 11.99 | 11.84 | 11.90 | +0.36 | +3.10% | 427 | 1,929 | 13.69% |
| SPY240731C00522000 | 2024-05-10 3:35PM EDT | 2024-07-31 | 13.50 | 13.34 | 13.38 | +0.35 | +2.66% | 127 | 284 | 14.15% |
| SPY240830C00522000 | 2024-05-10 3:51PM EDT | 2024-08-30 | 17.59 | 17.38 | 17.48 | +0.54 | +3.17% | 15 | 191 | 15.67% |
| SPY241031C00522000 | 2024-05-10 1:27PM EDT | 2024-10-31 | 23.30 | 23.43 | 24.07 | -0.03 | -0.13% | 37 | 23 | 17.16% |
| SPY241129C00522000 | 2024-05-10 10:10AM EDT | 2024-11-29 | 28.62 | 27.48 | 28.20 | +1.82 | +6.79% | 2 | 2 | 18.56% |
| SPY241231C00522000 | 2024-05-10 3:29PM EDT | 2024-12-31 | 30.50 | 29.93 | 30.76 | +0.52 | +1.73% | 20 | 169 | 18.78% |
| SPY250331C00522000 | 2024-05-09 1:36PM EDT | 2025-03-31 | 39.95 | 38.05 | 39.46 | +1.96 | +5.16% | 1 | 9 | 20.42% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00522000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 1.69 | 1.67 | 1.72 | -0.49 | -22.48% | 45,728 | 441 | 5.51% |
| SPY240514P00522000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 2.28 | 2.27 | 2.30 | -0.38 | -14.29% | 10,042 | 166 | 7.61% |
| SPY240515P00522000 | 2024-05-10 4:05PM EDT | 2024-05-15 | 3.24 | 3.23 | 3.26 | -0.48 | -12.90% | 5,522 | 155 | 10.84% |
| SPY240516P00522000 | 2024-05-10 4:02PM EDT | 2024-05-16 | 3.46 | 3.41 | 3.44 | -0.35 | -9.19% | 2,811 | 1,546 | 10.58% |
| SPY240517P00522000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 3.59 | 3.59 | 3.62 | -0.41 | -10.25% | 11,489 | 885 | 10.43% |
| SPY240520P00522000 | 2024-05-10 3:53PM EDT | 2024-05-20 | 3.56 | 3.79 | 3.82 | -0.55 | -13.38% | 1,354 | 19 | 9.31% |
| SPY240521P00522000 | 2024-05-10 4:12PM EDT | 2024-05-21 | 3.95 | 3.96 | 4.00 | -0.60 | -13.19% | 188 | 38 | 9.39% |
| SPY240522P00522000 | 2024-05-10 4:00PM EDT | 2024-05-22 | 4.35 | 4.31 | 4.35 | -0.35 | -7.45% | 115 | 101 | 9.92% |
| SPY240523P00522000 | 2024-05-10 4:01PM EDT | 2024-05-23 | 4.55 | 4.51 | 4.55 | -0.63 | -12.16% | 1,316 | 64 | 10.05% |
| SPY240524P00522000 | 2024-05-10 4:03PM EDT | 2024-05-24 | 4.70 | 4.65 | 4.69 | -0.30 | -6.00% | 1,275 | 93 | 10.03% |
| SPY240531P00522000 | 2024-05-10 4:10PM EDT | 2024-05-31 | 5.25 | 5.23 | 5.26 | -0.25 | -4.55% | 1,949 | 1,207 | 9.34% |
| SPY240607P00522000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.81 | 5.93 | 5.98 | -0.50 | -7.92% | 1,154 | 845 | 9.34% |
| SPY240614P00522000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 6.73 | 6.85 | 6.91 | -0.80 | -10.62% | 123 | 134 | 9.81% |
| SPY240621P00522000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 7.75 | 7.73 | 7.75 | -0.41 | -5.02% | 2,187 | 2,790 | 10.14% |
| SPY240628P00522000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 8.10 | 8.31 | 8.37 | -0.59 | -6.79% | 1,852 | 855 | 10.21% |
| SPY240719P00522000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 9.55 | 9.72 | 9.78 | -0.83 | -8.00% | 916 | 1,523 | 10.09% |
| SPY240731P00522000 | 2024-05-10 4:00PM EDT | 2024-07-31 | 10.47 | 10.44 | 10.51 | -0.83 | -7.35% | 33 | 127 | 10.07% |
| SPY240830P00522000 | 2024-05-10 3:53PM EDT | 2024-08-30 | 11.95 | 12.10 | 12.22 | -14.40 | -54.65% | 9 | 919 | 10.10% |
| SPY241031P00522000 | 2024-05-07 10:22AM EDT | 2024-10-31 | 17.47 | 15.42 | 15.60 | 0.00 | - | 1 | 13 | 10.46% |
| SPY241129P00522000 | 2024-05-07 10:14AM EDT | 2024-11-29 | 17.42 | 17.20 | 17.54 | -1.78 | -9.27% | 5 | 12 | 10.94% |
| SPY241231P00522000 | 2024-05-10 9:46AM EDT | 2024-12-31 | 18.27 | 18.71 | 18.87 | -1.57 | -7.91% | 6 | 305 | 10.97% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 13.58% |
© 2024 Yahoo. All rights reserved.