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:580.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,066 | 65.63% |
| SPY240517C00580000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,293 | 25.00% |
| SPY240524C00580000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 307 | 19.34% |
| SPY240531C00580000 | 2024-05-10 10:15AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,869 | 16.02% |
| SPY240607C00580000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 69 | 14.55% |
| SPY240614C00580000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 611 | 37 | 13.48% |
| SPY240621C00580000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 127 | 16,953 | 12.60% |
| SPY240628C00580000 | 2024-05-10 3:00PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 40 | 6,009 | 11.96% |
| SPY240719C00580000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 33 | 2,551 | 11.06% |
| SPY240731C00580000 | 2024-05-10 11:32AM EDT | 2024-07-31 | 0.21 | 0.20 | 0.22 | 0.00 | - | 8 | 820 | 11.05% |
| SPY240816C00580000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.42 | 0.00 | - | 90 | 1,425 | 11.26% |
| SPY240830C00580000 | 2024-05-08 2:08PM EDT | 2024-08-30 | 0.62 | 0.63 | 0.66 | 0.00 | - | 8 | 218 | 11.45% |
| SPY240920C00580000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 1.10 | 1.11 | 1.14 | 0.00 | - | 18 | 4,410 | 11.80% |
| SPY240930C00580000 | 2024-05-10 3:49PM EDT | 2024-09-30 | 1.30 | 1.28 | 1.31 | 0.00 | - | 62 | 583 | 11.75% |
| SPY241031C00580000 | 2024-05-10 1:21PM EDT | 2024-10-31 | 2.46 | 2.39 | 2.49 | +0.06 | +2.50% | 2 | 498 | 12.57% |
| SPY241129C00580000 | 2024-05-07 11:01AM EDT | 2024-11-29 | 4.20 | 4.07 | 4.29 | 0.00 | - | - | 2 | 13.73% |
| SPY241220C00580000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 5.24 | 5.14 | 5.22 | +0.08 | +1.55% | 56 | 2,566 | 13.98% |
| SPY241231C00580000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 5.48 | 5.42 | 5.57 | +0.27 | +5.18% | 12 | 253 | 13.97% |
| SPY250117C00580000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 6.53 | 6.40 | 6.52 | +0.03 | +0.46% | 14 | 3,784 | 14.29% |
| SPY250321C00580000 | 2024-05-10 11:29AM EDT | 2025-03-21 | 10.30 | 10.21 | 10.33 | +0.24 | +2.39% | 29 | 4,811 | 15.41% |
| SPY250331C00580000 | 2024-05-09 12:42PM EDT | 2025-03-31 | 10.24 | 10.54 | 10.67 | 0.00 | - | 1 | 27 | 15.39% |
| SPY250620C00580000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 16.17 | 15.87 | 16.06 | +0.57 | +3.65% | 16 | 6,017 | 16.70% |
| SPY250919C00580000 | 2024-05-10 9:30AM EDT | 2025-09-19 | 22.29 | 21.75 | 22.51 | +0.37 | +1.69% | 1 | 38 | 18.05% |
| SPY251219C00580000 | 2024-05-09 1:14PM EDT | 2025-12-19 | 27.49 | 27.80 | 28.46 | 0.00 | - | 20 | 319 | 19.00% |
| SPY260116C00580000 | 2024-05-10 2:53PM EDT | 2026-01-16 | 29.60 | 28.30 | 31.12 | +1.15 | +4.04% | 8 | 227 | 19.60% |
| SPY260618C00580000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 38.04 | 37.50 | 41.64 | 0.00 | - | - | 1 | 21.13% |
| SPY261218C00580000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 50.51 | 48.59 | 52.32 | +2.89 | +6.07% | 5 | 1,228 | 22.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 58.78 | 59.05 | 59.51 | -1.10 | -1.84% | 2 | 2 | 38.38% |
| SPY240531P00580000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 58.76 | 59.11 | 59.45 | -3.88 | -6.19% | 2 | 2 | 22.46% |
| SPY240621P00580000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 58.77 | 58.93 | 59.59 | -1.03 | -1.72% | 30 | 11 | 17.19% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 58.92 | 59.61 | 0.00 | - | 1 | 0 | 13.51% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 28.53% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 44.06% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 26.07% |
| SPY241031P00580000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 66.52 | 58.74 | 59.80 | 0.00 | - | - | 0 | 9.22% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 62.42 | 58.68 | 59.78 | 0.00 | - | 2 | 1 | 8.11% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 22.12% |
| SPY250321P00580000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 58.18 | 58.25 | 60.22 | -18.79 | -24.41% | 2 | 0 | 7.64% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 58.20 | 60.36 | 0.00 | - | 2 | 0 | 7.72% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 58.37 | 60.43 | 0.00 | - | 1 | 1 | 7.02% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 12.12% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 18.69% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 18.56% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 64.05 | 68.50 | 0.00 | - | 2 | 393 | 8.55% |
© 2024 Yahoo. All rights reserved.