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:
Callsfor7 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00450000 | 2024-05-07 12:58PM EDT | 450.00 | 67.82 | 66.85 | 68.06 | +2.89 | +4.45% | 4 | 7 | 134.96% |
| SPY240507C00460000 | 2024-05-07 2:36PM EDT | 460.00 | 56.50 | 56.85 | 58.07 | +1.73 | +3.16% | 8 | 8 | 116.99% |
| SPY240507C00470000 | 2024-05-06 10:58AM EDT | 470.00 | 46.88 | 46.85 | 48.07 | +2.55 | +5.75% | 1 | 147 | 98.73% |
| SPY240507C00475000 | 2024-05-07 10:51AM EDT | 475.00 | 42.90 | 41.85 | 43.07 | +3.12 | +7.84% | 1 | 2 | 89.55% |
| SPY240507C00480000 | 2024-05-07 2:03PM EDT | 480.00 | 37.35 | 36.86 | 38.04 | +1.02 | +2.81% | 1 | 38 | 79.88% |
| SPY240507C00481000 | 2024-05-03 1:10PM EDT | 481.00 | 30.16 | 35.85 | 37.04 | 0.00 | - | 1 | 1 | 77.73% |
| SPY240507C00482000 | 2024-05-07 10:02AM EDT | 482.00 | 35.00 | 34.85 | 36.04 | +15.55 | +79.95% | 2 | 1 | 75.93% |
| SPY240507C00485000 | 2024-05-06 3:57PM EDT | 485.00 | 31.58 | 31.85 | 33.04 | +0.26 | +0.83% | 34 | 41 | 70.41% |
| SPY240507C00486000 | 2024-05-03 11:20AM EDT | 486.00 | 23.54 | 30.88 | 32.07 | 0.00 | - | 11 | 11 | 69.82% |
| SPY240507C00487000 | 2024-05-03 9:45AM EDT | 487.00 | 24.30 | 29.85 | 31.04 | 0.00 | - | 1 | 1 | 66.70% |
| SPY240507C00488000 | 2024-05-03 9:57AM EDT | 488.00 | 23.89 | 28.85 | 30.06 | 0.00 | - | 2 | 1 | 65.23% |
| SPY240507C00489000 | 2024-05-03 10:48AM EDT | 489.00 | 21.35 | 27.86 | 29.05 | 0.00 | - | 1 | 6 | 63.38% |
| SPY240507C00490000 | 2024-05-07 3:53PM EDT | 490.00 | 27.72 | 26.85 | 28.05 | +3.07 | +12.45% | 207 | 486 | 61.33% |
| SPY240507C00491000 | 2024-05-07 3:10PM EDT | 491.00 | 25.96 | 25.86 | 27.05 | +2.47 | +10.52% | 179 | 182 | 59.57% |
| SPY240507C00492000 | 2024-05-03 10:04AM EDT | 492.00 | 18.02 | 24.86 | 26.05 | 0.00 | - | 1 | 27 | 57.72% |
| SPY240507C00493000 | 2024-05-07 3:10PM EDT | 493.00 | 23.93 | 23.86 | 25.05 | +2.44 | +11.35% | 178 | 179 | 55.86% |
| SPY240507C00494000 | 2024-05-07 9:41AM EDT | 494.00 | 23.59 | 22.86 | 24.05 | +3.44 | +17.07% | 1 | 6 | 53.91% |
| SPY240507C00495000 | 2024-05-07 1:49PM EDT | 495.00 | 22.80 | 21.86 | 23.07 | +6.39 | +38.94% | 9 | 187 | 52.34% |
| SPY240507C00496000 | 2024-05-07 1:33PM EDT | 496.00 | 22.51 | 20.85 | 22.05 | +3.00 | +15.38% | 67 | 176 | 64.89% |
| SPY240507C00497000 | 2024-05-07 3:57PM EDT | 497.00 | 20.52 | 19.86 | 21.05 | +1.90 | +10.20% | 4 | 389 | 62.62% |
| SPY240507C00498000 | 2024-05-07 10:12AM EDT | 498.00 | 19.40 | 18.85 | 20.07 | +2.40 | +14.12% | 7 | 217 | 60.72% |
| SPY240507C00499000 | 2024-05-07 1:31PM EDT | 499.00 | 19.63 | 17.86 | 19.07 | +4.29 | +27.97% | 305 | 1,629 | 58.40% |
| SPY240507C00500000 | 2024-05-07 4:08PM EDT | 500.00 | 17.37 | 16.88 | 18.07 | +1.15 | +7.09% | 231 | 395 | 56.08% |
| SPY240507C00501000 | 2024-05-07 3:08PM EDT | 501.00 | 16.12 | 15.88 | 17.05 | +0.59 | +3.80% | 19 | 494 | 53.37% |
| SPY240507C00502000 | 2024-05-07 4:02PM EDT | 502.00 | 15.30 | 14.88 | 16.05 | +0.89 | +6.18% | 42 | 771 | 51.03% |
| SPY240507C00503000 | 2024-05-07 3:59PM EDT | 503.00 | 14.24 | 13.88 | 15.05 | +1.63 | +12.93% | 58 | 945 | 48.63% |
| SPY240507C00504000 | 2024-05-07 1:30PM EDT | 504.00 | 13.21 | 12.88 | 14.05 | +1.54 | +13.20% | 139 | 935 | 46.22% |
| SPY240507C00505000 | 2024-05-07 4:02PM EDT | 505.00 | 12.27 | 11.88 | 13.05 | +0.94 | +8.30% | 432 | 1,557 | 43.80% |
| SPY240507C00506000 | 2024-05-07 4:07PM EDT | 506.00 | 11.40 | 10.88 | 12.05 | +0.97 | +9.30% | 110 | 1,736 | 41.31% |
| SPY240507C00507000 | 2024-05-07 4:00PM EDT | 507.00 | 10.14 | 10.16 | 11.05 | +0.78 | +8.33% | 389 | 1,007 | 38.82% |
| SPY240507C00508000 | 2024-05-07 4:13PM EDT | 508.00 | 9.46 | 8.88 | 10.05 | +1.13 | +13.57% | 609 | 842 | 36.28% |
| SPY240507C00509000 | 2024-05-07 4:08PM EDT | 509.00 | 8.34 | 7.88 | 9.05 | +0.85 | +11.35% | 932 | 2,156 | 33.69% |
| SPY240507C00510000 | 2024-05-07 4:10PM EDT | 510.00 | 7.27 | 6.88 | 8.05 | +0.88 | +13.77% | 1,348 | 6,077 | 31.06% |
| SPY240507C00511000 | 2024-05-07 4:07PM EDT | 511.00 | 6.46 | 6.16 | 7.05 | +0.87 | +15.56% | 985 | 1,915 | 28.37% |
| SPY240507C00512000 | 2024-05-07 4:09PM EDT | 512.00 | 5.44 | 5.16 | 6.05 | +0.88 | +19.30% | 3,307 | 2,957 | 25.59% |
| SPY240507C00513000 | 2024-05-07 4:14PM EDT | 513.00 | 4.58 | 4.16 | 5.05 | +0.98 | +27.22% | 2,338 | 2,842 | 22.71% |
| SPY240507C00514000 | 2024-05-07 4:09PM EDT | 514.00 | 3.40 | 3.16 | 4.05 | +0.65 | +23.64% | 4,003 | 7,335 | 19.70% |
| SPY240507C00515000 | 2024-05-07 4:10PM EDT | 515.00 | 2.44 | 2.22 | 3.05 | +0.52 | +27.08% | 10,609 | 10,737 | 16.50% |
| SPY240507C00516000 | 2024-05-07 4:14PM EDT | 516.00 | 1.41 | 0.86 | 1.68 | +0.10 | +7.63% | 57,355 | 17,623 | 9.35% |
| SPY240507C00517000 | 2024-05-07 4:14PM EDT | 517.00 | 0.46 | 0.40 | 0.47 | -0.32 | -41.03% | 289,674 | 10,544 | 3.66% |
| SPY240507C00518000 | 2024-05-07 4:14PM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 520,732 | 25,888 | 2.20% |
| SPY240507C00519000 | 2024-05-07 4:13PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 325,085 | 10,563 | 3.52% |
| SPY240507C00520000 | 2024-05-07 4:11PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 208,909 | 17,658 | 5.08% |
| SPY240507C00521000 | 2024-05-07 4:06PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 128,595 | 17,607 | 6.64% |
| SPY240507C00522000 | 2024-05-07 3:50PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27,496 | 6,516 | 8.01% |
| SPY240507C00523000 | 2024-05-07 4:00PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,748 | 2,812 | 9.38% |
| SPY240507C00524000 | 2024-05-07 3:31PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,458 | 2,255 | 10.94% |
| SPY240507C00525000 | 2024-05-07 3:53PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 837 | 3,162 | 6.25% |
| SPY240507C00526000 | 2024-05-07 1:37PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 486 | 13.67% |
| SPY240507C00527000 | 2024-05-07 3:31PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 2,543 | 14.84% |
| SPY240507C00528000 | 2024-05-07 3:21PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 880 | 16.02% |
| SPY240507C00529000 | 2024-05-07 11:01AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 724 | 17.58% |
| SPY240507C00530000 | 2024-05-07 3:43PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,015 | 18.75% |
| SPY240507C00535000 | 2024-05-07 3:55PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 183 | 25.00% |
| SPY240507C00540000 | 2024-05-06 2:50PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 31.25% |
| SPY240507C00550000 | 2024-05-07 1:02PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 44 | 42.19% |
Putsfor7 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00450000 | 2024-05-06 4:11PM EDT | 450.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 13 | 1,268 | 140.72% |
| SPY240507P00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1 | 185 | 121.88% |
| SPY240507P00470000 | 2024-05-06 3:45PM EDT | 470.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 2 | 2,123 | 102.93% |
| SPY240507P00475000 | 2024-05-06 3:44PM EDT | 475.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 405 | 1,304 | 93.46% |
| SPY240507P00480000 | 2024-05-07 10:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,091 | 50.78% |
| SPY240507P00481000 | 2024-05-06 12:04PM EDT | 481.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1,602 | 2,009 | 82.08% |
| SPY240507P00482000 | 2024-05-07 12:37PM EDT | 482.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 4 | 169 | 80.18% |
| SPY240507P00483000 | 2024-05-06 9:34AM EDT | 483.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 205 | 76.07% |
| SPY240507P00484000 | 2024-05-06 3:13PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,637 | 45.31% |
| SPY240507P00485000 | 2024-05-06 12:59PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,100 | 44.53% |
| SPY240507P00486000 | 2024-05-07 11:30AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,523 | 42.97% |
| SPY240507P00487000 | 2024-05-07 3:37PM EDT | 487.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 8,705 | 68.51% |
| SPY240507P00488000 | 2024-05-07 1:58PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,667 | 40.63% |
| SPY240507P00489000 | 2024-05-07 3:08PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,344 | 39.06% |
| SPY240507P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 797 | 3,438 | 37.89% |
| SPY240507P00491000 | 2024-05-07 2:45PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,692 | 36.72% |
| SPY240507P00492000 | 2024-05-07 3:33PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,410 | 35.16% |
| SPY240507P00493000 | 2024-05-07 3:37PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,619 | 33.99% |
| SPY240507P00494000 | 2024-05-07 3:17PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,438 | 25.00% |
| SPY240507P00495000 | 2024-05-07 3:17PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,490 | 31.25% |
| SPY240507P00496000 | 2024-05-07 1:02PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,250 | 30.08% |
| SPY240507P00497000 | 2024-05-07 2:00PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,522 | 28.91% |
| SPY240507P00498000 | 2024-05-07 1:24PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,265 | 27.34% |
| SPY240507P00499000 | 2024-05-07 3:50PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,061 | 26.17% |
| SPY240507P00500000 | 2024-05-07 3:55PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 965 | 10,214 | 25.00% |
| SPY240507P00501000 | 2024-05-07 2:45PM EDT | 501.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,511 | 23.44% |
| SPY240507P00502000 | 2024-05-07 3:42PM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 3,754 | 22.27% |
| SPY240507P00503000 | 2024-05-07 1:29PM EDT | 503.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 400 | 3,247 | 12.50% |
| SPY240507P00504000 | 2024-05-07 3:30PM EDT | 504.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6,044 | 6,409 | 12.50% |
| SPY240507P00505000 | 2024-05-07 3:55PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,223 | 7,677 | 18.36% |
| SPY240507P00506000 | 2024-05-07 3:50PM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11,197 | 6,683 | 16.80% |
| SPY240507P00507000 | 2024-05-07 3:57PM EDT | 507.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,621 | 5,897 | 15.63% |
| SPY240507P00508000 | 2024-05-07 4:04PM EDT | 508.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,946 | 6,531 | 14.06% |
| SPY240507P00509000 | 2024-05-07 4:04PM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,771 | 12,808 | 12.89% |
| SPY240507P00510000 | 2024-05-07 4:05PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 23,868 | 19,918 | 11.33% |
| SPY240507P00511000 | 2024-05-07 3:57PM EDT | 511.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 45,086 | 12,144 | 9.96% |
| SPY240507P00512000 | 2024-05-07 4:07PM EDT | 512.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 70,084 | 16,311 | 8.59% |
| SPY240507P00513000 | 2024-05-07 4:04PM EDT | 513.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 102,652 | 17,490 | 7.03% |
| SPY240507P00514000 | 2024-05-07 4:06PM EDT | 514.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 124,014 | 20,937 | 5.57% |
| SPY240507P00515000 | 2024-05-07 4:14PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 246,030 | 15,606 | 4.00% |
| SPY240507P00516000 | 2024-05-07 4:12PM EDT | 516.00 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 332,991 | 8,073 | 2.34% |
| SPY240507P00517000 | 2024-05-07 4:14PM EDT | 517.00 | 0.01 | 0.01 | 0.02 | -1.41 | -99.30% | 554,786 | 2,548 | 0.64% |
| SPY240507P00518000 | 2024-05-07 4:13PM EDT | 518.00 | 0.54 | 0.49 | 0.65 | -1.52 | -73.79% | 326,995 | 2,809 | 0.00% |
| SPY240507P00519000 | 2024-05-07 4:11PM EDT | 519.00 | 1.46 | 0.93 | 1.65 | -1.34 | -47.86% | 80,804 | 301 | 0.00% |
| SPY240507P00520000 | 2024-05-07 4:12PM EDT | 520.00 | 2.53 | 1.95 | 2.93 | -1.18 | -31.81% | 10,850 | 244 | 7.42% |
| SPY240507P00521000 | 2024-05-07 4:12PM EDT | 521.00 | 3.39 | 2.95 | 3.91 | -1.31 | -27.87% | 2,005 | 30 | 8.69% |
| SPY240507P00522000 | 2024-05-07 4:14PM EDT | 522.00 | 4.55 | 4.32 | 4.91 | -1.26 | -21.69% | 1,631 | 288 | 10.45% |
| SPY240507P00523000 | 2024-05-07 4:07PM EDT | 523.00 | 5.51 | 4.95 | 6.12 | -2.34 | -29.81% | 372 | 13 | 17.68% |
| SPY240507P00524000 | 2024-05-07 4:07PM EDT | 524.00 | 6.35 | 5.95 | 7.12 | -1.26 | -16.56% | 83 | 19 | 19.78% |
| SPY240507P00525000 | 2024-05-07 4:00PM EDT | 525.00 | 7.80 | 6.95 | 8.12 | -0.85 | -9.83% | 1,744 | 4 | 21.83% |
| SPY240507P00530000 | 2024-05-07 9:30AM EDT | 530.00 | 12.41 | 11.95 | 13.12 | -2.87 | -18.78% | 4 | 0 | 31.54% |
| SPY240507P00535000 | 2024-05-07 3:31PM EDT | 535.00 | 17.85 | 16.95 | 18.12 | -3.04 | -14.55% | 4 | 2 | 40.58% |
| SPY240507P00540000 | 2024-05-07 9:32AM EDT | 540.00 | 21.88 | 21.93 | 23.14 | -8.87 | -28.85% | 1 | 1 | 49.90% |
© 2024 Yahoo. All rights reserved.