SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-05-24 10:58AM EDT | 2024-06-21 | 145.40 | 145.65 | 146.51 | -1.59 | -1.08% | 2 | 7,342 | 67.26% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 145.63 | 146.52 | 0.00 | - | 2 | 28 | 60.33% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 146.01 | 146.91 | 0.00 | - | 2 | 191 | 50.04% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00385000 | 2024-05-17 9:58AM EDT | 2024-08-16 | 147.55 | 148.03 | 148.78 | 0.00 | - | 2 | 3 | 48.89% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 2024-08-30 | 130.87 | 148.99 | 149.88 | 0.00 | - | 4 | 10 | 48.08% |
| SPY240920C00385000 | 2024-05-24 12:36PM EDT | 2024-09-20 | 150.64 | 150.20 | 151.11 | +17.32 | +12.99% | 9 | 677 | 46.25% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 150.29 | 151.28 | 0.00 | - | 4 | 6 | 44.76% |
| SPY241220C00385000 | 2024-05-24 3:07PM EDT | 2024-12-20 | 154.70 | 154.87 | 156.17 | +0.57 | +0.37% | 6 | 3,546 | 41.69% |
| SPY241231C00385000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 142.48 | 154.67 | 156.31 | 0.00 | - | 1 | 7 | 40.81% |
| SPY250117C00385000 | 2024-05-15 10:46AM EDT | 2025-01-17 | 153.72 | 155.01 | 157.14 | 0.00 | - | 15 | 493 | 40.27% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 148.30 | 158.77 | 161.34 | 0.00 | - | 4 | 633 | 39.82% |
| SPY250620C00385000 | 2024-05-20 11:33AM EDT | 2025-06-20 | 166.41 | 163.06 | 166.20 | 0.00 | - | 1 | 331 | 38.65% |
| SPY250919C00385000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 168.52 | 166.48 | 170.22 | 0.00 | - | 8 | 0 | 37.48% |
| SPY251219C00385000 | 2024-05-15 1:29PM EDT | 2025-12-19 | 170.85 | 170.58 | 174.13 | 0.00 | - | 2 | 392 | 36.68% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 16.11% |
| SPY261218C00385000 | 2024-05-14 10:07AM EDT | 2026-12-18 | 178.00 | 183.50 | 188.50 | 0.00 | - | 7 | 27 | 34.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00385000 | 2024-05-23 3:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 880 | 64.06% |
| SPY240607P00385000 | 2024-05-22 1:46PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 261 | 51.56% |
| SPY240614P00385000 | 2024-05-24 12:00PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 151 | 46.48% |
| SPY240621P00385000 | 2024-05-24 1:27PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 15 | 23,487 | 42.19% |
| SPY240628P00385000 | 2024-05-23 3:45PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 1 | 2,616 | 39.45% |
| SPY240719P00385000 | 2024-05-24 10:13AM EDT | 2024-07-19 | 0.22 | 0.19 | 0.20 | 0.00 | - | 25 | 1,265 | 34.47% |
| SPY240731P00385000 | 2024-05-21 10:46AM EDT | 2024-07-31 | 0.27 | 0.27 | 0.28 | 0.00 | - | 2 | 523 | 32.72% |
| SPY240816P00385000 | 2024-05-24 10:45AM EDT | 2024-08-16 | 0.42 | 0.40 | 0.41 | -0.05 | -10.64% | 9 | 3,083 | 31.10% |
| SPY240830P00385000 | 2024-05-24 2:23PM EDT | 2024-08-30 | 0.50 | 0.49 | 0.51 | 0.00 | - | 6 | 31 | 29.76% |
| SPY240920P00385000 | 2024-05-23 11:38AM EDT | 2024-09-20 | 0.68 | 0.69 | 0.70 | 0.00 | - | 50 | 8,544 | 28.41% |
| SPY240930P00385000 | 2024-05-22 3:53PM EDT | 2024-09-30 | 0.78 | 0.76 | 0.78 | 0.00 | - | 65 | 1,933 | 27.78% |
| SPY241031P00385000 | 2024-05-20 10:38AM EDT | 2024-10-31 | 1.02 | 1.07 | 1.09 | 0.00 | - | 1 | 3 | 26.45% |
| SPY241220P00385000 | 2024-05-24 3:23PM EDT | 2024-12-20 | 1.73 | 1.70 | 1.72 | +0.04 | +2.37% | 375 | 15,423 | 25.19% |
| SPY241231P00385000 | 2024-05-24 12:54PM EDT | 2024-12-31 | 1.82 | 1.80 | 1.82 | -0.13 | -6.67% | 4 | 130 | 24.84% |
| SPY250117P00385000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 2.03 | 1.99 | 2.03 | +0.01 | +0.50% | 1 | 9,906 | 24.48% |
| SPY250321P00385000 | 2024-05-24 12:21PM EDT | 2025-03-21 | 2.73 | 2.72 | 2.76 | -0.20 | -6.83% | 105 | 555 | 23.28% |
| SPY250331P00385000 | 2024-05-22 9:57AM EDT | 2025-03-31 | 2.66 | 2.84 | 2.87 | 0.00 | - | 2 | 19 | 23.11% |
| SPY250620P00385000 | 2024-05-23 9:39AM EDT | 2025-06-20 | 3.70 | 3.78 | 3.84 | 0.00 | - | 2 | 7,963 | 22.06% |
| SPY250919P00385000 | 2024-05-14 3:57PM EDT | 2025-09-19 | 5.27 | 4.92 | 5.00 | 0.00 | - | 10 | 56 | 21.27% |
| SPY251219P00385000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 5.93 | 6.05 | 6.16 | 0.00 | - | 3 | 1,066 | 20.67% |
| SPY260116P00385000 | 2024-05-24 4:01PM EDT | 2026-01-16 | 6.33 | 6.32 | 6.46 | +0.09 | +1.44% | 4 | 131 | 20.46% |
| SPY261218P00385000 | 2024-05-24 1:12PM EDT | 2026-12-18 | 9.87 | 8.98 | 10.77 | +0.22 | +2.28% | 608 | 1,273 | 19.22% |
© 2024 Yahoo. All rights reserved.