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:525.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00525000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 44,708 | 7,531 | 5.03% |
| SPY240514C00525000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.28 | 0.27 | 0.28 | -0.19 | -40.43% | 10,490 | 1,925 | 7.08% |
| SPY240515C00525000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 1.02 | 1.00 | 1.03 | -0.18 | -15.00% | 5,309 | 1,373 | 10.63% |
| SPY240516C00525000 | 2024-05-10 4:14PM EDT | 2024-05-16 | 1.30 | 1.28 | 1.31 | -0.20 | -13.33% | 2,529 | 1,558 | 10.96% |
| SPY240517C00525000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 1.52 | 1.51 | 1.53 | -0.17 | -10.06% | 24,626 | 20,645 | 11.03% |
| SPY240520C00525000 | 2024-05-10 4:14PM EDT | 2024-05-20 | 1.78 | 1.76 | 1.79 | -0.16 | -8.25% | 527 | 366 | 10.08% |
| SPY240521C00525000 | 2024-05-10 4:00PM EDT | 2024-05-21 | 1.98 | 1.98 | 2.01 | -0.10 | -4.81% | 83 | 270 | 10.29% |
| SPY240522C00525000 | 2024-05-10 4:00PM EDT | 2024-05-22 | 2.40 | 2.40 | 2.43 | -0.06 | -2.44% | 111 | 163 | 11.06% |
| SPY240523C00525000 | 2024-05-10 4:03PM EDT | 2024-05-23 | 2.78 | 2.78 | 2.81 | 0.00 | - | 267 | 129 | 11.66% |
| SPY240524C00525000 | 2024-05-10 4:11PM EDT | 2024-05-24 | 3.01 | 2.98 | 3.01 | -0.20 | -6.23% | 4,418 | 9,258 | 11.76% |
| SPY240531C00525000 | 2024-05-10 4:13PM EDT | 2024-05-31 | 3.88 | 3.85 | 3.88 | -0.18 | -4.43% | 1,896 | 8,518 | 11.43% |
| SPY240607C00525000 | 2024-05-10 4:13PM EDT | 2024-06-07 | 5.08 | 5.03 | 5.07 | -0.18 | -3.42% | 1,040 | 1,917 | 12.03% |
| SPY240614C00525000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 6.47 | 6.47 | 6.51 | 0.00 | - | 128 | 607 | 13.04% |
| SPY240621C00525000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 7.11 | 7.09 | 7.12 | -0.11 | -1.52% | 3,801 | 32,454 | 12.78% |
| SPY240628C00525000 | 2024-05-10 3:56PM EDT | 2024-06-28 | 7.90 | 7.62 | 7.67 | +0.10 | +1.28% | 1,359 | 6,990 | 12.56% |
| SPY240719C00525000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 10.42 | 10.14 | 10.19 | +0.10 | +0.97% | 456 | 4,443 | 13.30% |
| SPY240731C00525000 | 2024-05-10 4:09PM EDT | 2024-07-31 | 11.63 | 11.60 | 11.65 | +0.08 | +0.69% | 22 | 745 | 13.78% |
| SPY240816C00525000 | 2024-05-10 4:12PM EDT | 2024-08-16 | 13.87 | 13.78 | 13.85 | -0.04 | -0.29% | 358 | 8,430 | 14.65% |
| SPY240830C00525000 | 2024-05-10 12:31PM EDT | 2024-08-30 | 15.47 | 15.56 | 15.61 | +0.24 | +1.58% | 25 | 209 | 15.24% |
| SPY240920C00525000 | 2024-05-10 4:01PM EDT | 2024-09-20 | 17.79 | 17.74 | 17.84 | +0.10 | +0.57% | 65 | 11,525 | 15.76% |
| SPY240930C00525000 | 2024-05-10 4:11PM EDT | 2024-09-30 | 18.40 | 18.33 | 18.43 | +0.30 | +1.66% | 6 | 1,193 | 15.65% |
| SPY241018C00525000 | 2024-05-10 4:01PM EDT | 2024-10-18 | 20.45 | 20.27 | 20.75 | +0.13 | +0.64% | 49 | 593 | 16.43% |
| SPY241031C00525000 | 2024-05-10 4:03PM EDT | 2024-10-31 | 21.83 | 21.59 | 22.20 | +0.38 | +1.77% | 4 | 44 | 16.82% |
| SPY241129C00525000 | 2024-05-09 2:56PM EDT | 2024-11-29 | 26.25 | 25.62 | 26.31 | +0.60 | +2.34% | 10 | 3 | 18.22% |
| SPY241220C00525000 | 2024-05-10 1:09PM EDT | 2024-12-20 | 27.63 | 27.62 | 28.15 | +0.13 | +0.47% | 23 | 9,541 | 18.48% |
| SPY241231C00525000 | 2024-05-10 10:12AM EDT | 2024-12-31 | 28.41 | 28.06 | 28.86 | +0.56 | +2.01% | 4 | 170 | 18.46% |
| SPY250117C00525000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 30.28 | 30.01 | 30.14 | +0.91 | +3.10% | 44 | 10,511 | 18.57% |
| SPY250131C00525000 | 2024-05-10 12:00PM EDT | 2025-01-31 | 31.40 | 31.01 | 32.16 | +1.88 | +6.37% | 5 | 1 | 19.22% |
| SPY250321C00525000 | 2024-05-10 2:37PM EDT | 2025-03-21 | 36.13 | 36.25 | 36.42 | +0.13 | +0.36% | 210 | 1,446 | 19.86% |
| SPY250331C00525000 | 2024-05-09 1:35PM EDT | 2025-03-31 | 35.75 | 36.15 | 37.53 | 0.00 | - | 1 | 41 | 20.12% |
| SPY250620C00525000 | 2024-05-10 3:26PM EDT | 2025-06-20 | 44.28 | 43.40 | 44.85 | +1.14 | +2.64% | 9 | 2,620 | 21.35% |
| SPY250919C00525000 | 2024-05-10 11:38AM EDT | 2025-09-19 | 51.00 | 50.10 | 52.41 | +0.40 | +0.79% | 9 | 46 | 22.43% |
| SPY251219C00525000 | 2024-05-10 3:08PM EDT | 2025-12-19 | 57.88 | 56.21 | 59.26 | +0.93 | +1.63% | 4 | 1,412 | 23.23% |
| SPY260116C00525000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 56.58 | 57.50 | 60.90 | 0.00 | - | 2 | 198 | 23.31% |
| SPY260618C00525000 | 2024-05-10 9:41AM EDT | 2026-06-18 | 70.24 | 67.00 | 71.99 | +2.60 | +3.84% | 1 | 0 | 24.57% |
| SPY261218C00525000 | 2024-05-10 3:16PM EDT | 2026-12-18 | 80.75 | 78.80 | 82.48 | +0.63 | +0.79% | 4 | 642 | 25.25% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00525000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 4.28 | 4.13 | 4.46 | -0.28 | -6.14% | 2,694 | 94 | 8.36% |
| SPY240514P00525000 | 2024-05-10 4:00PM EDT | 2024-05-14 | 4.45 | 4.37 | 4.50 | -0.30 | -6.32% | 348 | 55 | 7.56% |
| SPY240515P00525000 | 2024-05-10 4:01PM EDT | 2024-05-15 | 5.15 | 5.04 | 5.12 | -0.89 | -14.74% | 262 | 40 | 10.29% |
| SPY240516P00525000 | 2024-05-10 4:06PM EDT | 2024-05-16 | 5.22 | 5.20 | 5.28 | -0.42 | -7.45% | 152 | 14 | 10.12% |
| SPY240517P00525000 | 2024-05-10 4:09PM EDT | 2024-05-17 | 5.38 | 5.37 | 5.43 | -0.23 | -4.10% | 1,390 | 1,614 | 9.99% |
| SPY240520P00525000 | 2024-05-10 3:18PM EDT | 2024-05-20 | 5.40 | 5.52 | 5.60 | -0.40 | -6.90% | 232 | 27 | 8.94% |
| SPY240523P00525000 | 2024-05-09 3:48PM EDT | 2024-05-23 | 5.45 | 6.15 | 6.22 | -1.58 | -22.48% | 3 | 2 | 9.61% |
| SPY240524P00525000 | 2024-05-10 4:13PM EDT | 2024-05-24 | 6.26 | 6.27 | 6.33 | -0.31 | -4.72% | 306 | 76 | 9.55% |
| SPY240531P00525000 | 2024-05-10 4:01PM EDT | 2024-05-31 | 6.85 | 6.67 | 6.94 | -0.25 | -3.52% | 537 | 1,232 | 9.12% |
| SPY240607P00525000 | 2024-05-10 4:02PM EDT | 2024-06-07 | 7.49 | 7.44 | 7.51 | -0.56 | -6.96% | 365 | 168 | 8.95% |
| SPY240614P00525000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 8.34 | 8.31 | 8.35 | -0.19 | -2.23% | 1,892 | 502 | 9.36% |
| SPY240621P00525000 | 2024-05-10 4:04PM EDT | 2024-06-21 | 9.20 | 9.16 | 9.19 | -0.23 | -2.44% | 663 | 7,126 | 9.77% |
| SPY240628P00525000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 9.57 | 9.72 | 9.78 | -0.67 | -6.54% | 296 | 7,629 | 9.84% |
| SPY240719P00525000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 10.98 | 11.08 | 11.15 | -0.39 | -3.43% | 113 | 774 | 9.77% |
| SPY240731P00525000 | 2024-05-10 4:04PM EDT | 2024-07-31 | 11.82 | 11.78 | 11.86 | -0.65 | -5.21% | 61 | 575 | 9.75% |
| SPY240816P00525000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 12.44 | 12.69 | 12.78 | -0.61 | -4.67% | 821 | 1,948 | 9.79% |
| SPY240830P00525000 | 2024-05-10 1:31PM EDT | 2024-08-30 | 13.76 | 13.39 | 13.51 | -0.14 | -1.01% | 24 | 300 | 9.80% |
| SPY240920P00525000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 14.35 | 14.53 | 14.60 | -0.40 | -2.71% | 135 | 7,762 | 9.86% |
| SPY240930P00525000 | 2024-05-10 3:19PM EDT | 2024-09-30 | 15.01 | 15.01 | 15.09 | -0.48 | -3.10% | 24 | 501 | 9.89% |
| SPY241018P00525000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 15.92 | 16.06 | 16.16 | -0.74 | -4.44% | 24 | 328 | 10.10% |
| SPY241031P00525000 | 2024-05-08 3:36PM EDT | 2024-10-31 | 18.40 | 16.63 | 16.82 | 0.00 | - | 43 | 57 | 10.18% |
| SPY241129P00525000 | 2024-05-07 10:10AM EDT | 2024-11-29 | 20.51 | 18.38 | 18.72 | 0.00 | - | - | 1 | 10.66% |
| SPY241220P00525000 | 2024-05-10 4:05PM EDT | 2024-12-20 | 19.57 | 19.50 | 19.60 | -0.57 | -2.83% | 118 | 5,791 | 10.69% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 19.86 | 20.03 | 0.00 | - | 2 | 2,324 | 10.69% |
| SPY250117P00525000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 20.55 | 20.64 | 20.79 | -0.59 | -2.79% | 29 | 3,727 | 10.77% |
| SPY250321P00525000 | 2024-05-10 3:45PM EDT | 2025-03-21 | 23.17 | 23.13 | 23.34 | -0.33 | -1.40% | 150 | 962 | 10.95% |
| SPY250331P00525000 | 2024-05-09 3:07PM EDT | 2025-03-31 | 23.96 | 23.43 | 23.65 | 0.00 | - | 10 | 41 | 10.94% |
| SPY250620P00525000 | 2024-05-10 3:26PM EDT | 2025-06-20 | 26.28 | 26.32 | 26.57 | -1.06 | -3.88% | 82 | 3,177 | 11.13% |
| SPY250919P00525000 | 2024-05-09 12:50PM EDT | 2025-09-19 | 30.37 | 28.98 | 29.79 | 0.00 | - | 3 | 5 | 11.39% |
| SPY251219P00525000 | 2024-05-09 11:07AM EDT | 2025-12-19 | 32.70 | 31.70 | 32.44 | 0.00 | - | 1 | 2,303 | 11.48% |
| SPY260116P00525000 | 2024-05-10 11:09AM EDT | 2026-01-16 | 32.70 | 32.49 | 34.19 | -1.12 | -3.31% | 4 | 10,769 | 11.86% |
| SPY260618P00525000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 38.24 | 34.55 | 38.43 | 0.00 | - | - | 0 | 12.03% |
| SPY261218P00525000 | 2024-05-10 11:11AM EDT | 2026-12-18 | 40.80 | 40.10 | 42.12 | -0.50 | -1.21% | 15 | 2,775 | 11.91% |
© 2024 Yahoo. All rights reserved.