SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:523.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00523000 | 2024-05-10 2:47PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 244,644 | 14,431 | 4.88% |
| SPY240513C00523000 | 2024-05-10 2:48PM EDT | 2024-05-13 | 0.29 | 0.28 | 0.29 | -0.24 | -45.28% | 66,663 | 4,378 | 4.71% |
| SPY240514C00523000 | 2024-05-10 2:47PM EDT | 2024-05-14 | 0.81 | 0.81 | 0.82 | -0.22 | -21.57% | 8,534 | 3,152 | 6.90% |
| SPY240515C00523000 | 2024-05-10 2:47PM EDT | 2024-05-15 | 1.77 | 1.77 | 1.78 | -0.15 | -7.81% | 3,603 | 495 | 10.20% |
| SPY240516C00523000 | 2024-05-10 2:36PM EDT | 2024-05-16 | 1.97 | 2.06 | 2.07 | -0.28 | -12.44% | 1,833 | 2,314 | 10.49% |
| SPY240517C00523000 | 2024-05-10 2:46PM EDT | 2024-05-17 | 2.32 | 2.35 | 2.37 | -0.18 | -7.20% | 11,553 | 11,737 | 10.83% |
| SPY240520C00523000 | 2024-05-10 2:42PM EDT | 2024-05-20 | 2.55 | 2.60 | 2.62 | +0.04 | +1.59% | 928 | 271 | 9.94% |
| SPY240521C00523000 | 2024-05-10 1:42PM EDT | 2024-05-21 | 2.91 | 2.86 | 2.88 | -0.01 | -0.34% | 330 | 110 | 10.23% |
| SPY240522C00523000 | 2024-05-10 2:23PM EDT | 2024-05-22 | 3.19 | 3.28 | 3.30 | -0.33 | -9.37% | 131 | 3,211 | 10.92% |
| SPY240523C00523000 | 2024-05-10 2:02PM EDT | 2024-05-23 | 3.70 | 3.69 | 3.71 | -0.19 | -4.88% | 347 | 69 | 11.55% |
| SPY240524C00523000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 3.92 | 3.91 | 3.93 | -0.08 | -2.00% | 464 | 2,073 | 11.68% |
| SPY240531C00523000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 4.81 | 4.80 | 4.82 | -0.24 | -4.75% | 6,498 | 17,328 | 11.41% |
| SPY240607C00523000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 6.04 | 6.06 | 6.08 | +0.09 | +1.51% | 418 | 605 | 12.10% |
| SPY240614C00523000 | 2024-05-10 2:44PM EDT | 2024-06-14 | 7.51 | 7.49 | 7.54 | 0.00 | - | 199 | 184 | 13.11% |
| SPY240621C00523000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 8.10 | 8.14 | 8.17 | -0.16 | -1.94% | 887 | 5,605 | 12.88% |
| SPY240628C00523000 | 2024-05-10 2:04PM EDT | 2024-06-28 | 8.69 | 8.69 | 8.72 | +0.15 | +1.76% | 75 | 3,254 | 12.66% |
| SPY240719C00523000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 11.00 | 11.20 | 11.24 | -0.14 | -1.26% | 65 | 2,508 | 13.38% |
| SPY240731C00523000 | 2024-05-10 2:17PM EDT | 2024-07-31 | 12.85 | 12.67 | 12.70 | +0.24 | +1.90% | 334 | 4,091 | 13.85% |
| SPY240830C00523000 | 2024-05-10 12:21PM EDT | 2024-08-30 | 16.62 | 16.55 | 16.86 | +0.14 | +0.85% | 6 | 2,566 | 15.46% |
| SPY241031C00523000 | 2024-05-10 9:41AM EDT | 2024-10-31 | 24.38 | 22.76 | 23.18 | +6.19 | +34.03% | 25 | 2 | 16.82% |
| SPY241129C00523000 | 2024-05-07 3:56PM EDT | 2024-11-29 | 25.63 | 26.78 | 27.38 | 0.00 | - | - | 2 | 18.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00523000 | 2024-05-10 2:45PM EDT | 2024-05-10 | 2.42 | 2.39 | 2.54 | -0.19 | -7.28% | 15,735 | 2,045 | 10.62% |
| SPY240513P00523000 | 2024-05-10 2:44PM EDT | 2024-05-13 | 2.62 | 2.61 | 2.63 | -0.25 | -8.71% | 9,829 | 157 | 5.84% |
| SPY240514P00523000 | 2024-05-10 2:48PM EDT | 2024-05-14 | 3.09 | 2.99 | 3.24 | -0.48 | -13.45% | 1,866 | 99 | 8.12% |
| SPY240515P00523000 | 2024-05-10 2:45PM EDT | 2024-05-15 | 3.99 | 3.96 | 4.00 | -0.16 | -3.86% | 1,398 | 31 | 10.46% |
| SPY240516P00523000 | 2024-05-10 2:40PM EDT | 2024-05-16 | 4.28 | 4.08 | 4.11 | -0.54 | -11.20% | 576 | 14 | 10.08% |
| SPY240517P00523000 | 2024-05-10 2:46PM EDT | 2024-05-17 | 4.30 | 4.31 | 4.34 | -0.13 | -2.93% | 3,528 | 537 | 10.21% |
| SPY240520P00523000 | 2024-05-10 12:42PM EDT | 2024-05-20 | 4.77 | 4.44 | 4.47 | +0.09 | +1.92% | 821 | 69 | 9.08% |
| SPY240521P00523000 | 2024-05-10 2:30PM EDT | 2024-05-21 | 4.72 | 4.63 | 4.66 | -0.37 | -7.27% | 577 | 22 | 9.21% |
| SPY240522P00523000 | 2024-05-10 10:58AM EDT | 2024-05-22 | 5.00 | 4.95 | 4.98 | -0.89 | -15.11% | 145 | 15 | 9.69% |
| SPY240523P00523000 | 2024-05-10 10:55AM EDT | 2024-05-23 | 5.45 | 5.14 | 5.17 | +0.05 | +0.93% | 340 | 71 | 9.82% |
| SPY240524P00523000 | 2024-05-10 12:53PM EDT | 2024-05-24 | 5.23 | 5.30 | 5.33 | -0.21 | -3.86% | 321 | 245 | 9.87% |
| SPY240531P00523000 | 2024-05-10 2:12PM EDT | 2024-05-31 | 5.79 | 5.87 | 5.89 | -0.73 | -11.20% | 442 | 77 | 9.27% |
| SPY240607P00523000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 6.67 | 6.52 | 6.56 | -0.21 | -3.12% | 1,471 | 312 | 9.23% |
| SPY240614P00523000 | 2024-05-10 2:12PM EDT | 2024-06-14 | 7.37 | 7.44 | 7.47 | -1.01 | -12.05% | 579 | 216 | 9.69% |
| SPY240621P00523000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 8.33 | 8.28 | 8.29 | -0.12 | -1.42% | 1,387 | 3,784 | 10.03% |
| SPY240628P00523000 | 2024-05-10 12:54PM EDT | 2024-06-28 | 8.90 | 8.88 | 8.91 | -0.32 | -3.47% | 134 | 1,459 | 10.11% |
| SPY240719P00523000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 10.18 | 10.25 | 10.29 | -1.21 | -10.62% | 235 | 1,013 | 10.00% |
| SPY240731P00523000 | 2024-05-10 1:13PM EDT | 2024-07-31 | 11.23 | 10.93 | 10.98 | +0.08 | +0.72% | 48 | 42 | 9.94% |
| SPY240830P00523000 | 2024-05-10 9:59AM EDT | 2024-08-30 | 12.02 | 12.61 | 12.69 | -11.00 | -47.78% | 2 | 1,099 | 10.00% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 15.92 | 16.02 | 0.00 | - | 15 | 13 | 10.36% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 22.80 | 22.96 | 0.00 | - | 2 | 101 | 11.13% |
© 2024 Yahoo. All rights reserved.