SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00420000 | 2024-05-14 2:39PM EDT | 2024-05-24 | 103.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00420000 | 2024-05-15 9:40AM EDT | 2024-05-31 | 107.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00420000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 111.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00420000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 110.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00420000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 110.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240628C00420000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 113.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00420000 | 2024-05-16 4:02PM EDT | 2024-07-19 | 111.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00420000 | 2024-05-20 3:52PM EDT | 2024-07-31 | 113.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00420000 | 2024-05-10 9:46AM EDT | 2024-08-16 | 107.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00420000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 116.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00420000 | 2024-05-16 10:30AM EDT | 2024-09-30 | 118.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00420000 | 2024-05-07 12:22PM EDT | 2024-10-31 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00420000 | 2024-05-07 12:22PM EDT | 2024-11-29 | 110.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00420000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 121.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00420000 | 2024-05-13 3:39PM EDT | 2024-12-31 | 114.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00420000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 122.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00420000 | 2024-05-15 10:10AM EDT | 2025-03-21 | 124.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00420000 | 2024-05-17 11:45AM EDT | 2025-03-31 | 126.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00420000 | 2024-05-20 11:00AM EDT | 2025-06-20 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00420000 | 2024-05-16 2:46PM EDT | 2025-09-19 | 138.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219C00420000 | 2024-05-20 10:56AM EDT | 2025-12-19 | 144.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 136.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00420000 | 2024-05-17 9:49AM EDT | 2026-12-18 | 157.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00420000 | 2024-05-20 10:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240531P00420000 | 2024-05-20 12:46PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240607P00420000 | 2024-05-20 11:59AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| SPY240614P00420000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240621P00420000 | 2024-05-20 2:52PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| SPY240628P00420000 | 2024-05-20 12:27PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240719P00420000 | 2024-05-20 2:48PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY240731P00420000 | 2024-05-20 9:30AM EDT | 2024-07-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SPY240816P00420000 | 2024-05-20 3:09PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240830P00420000 | 2024-05-20 1:33PM EDT | 2024-08-30 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240920P00420000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SPY240930P00420000 | 2024-05-20 3:17PM EDT | 2024-09-30 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00420000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241031P00420000 | 2024-05-17 10:08AM EDT | 2024-10-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00420000 | 2024-05-17 3:59PM EDT | 2024-11-29 | 2.18 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| SPY241220P00420000 | 2024-05-20 2:19PM EDT | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY241231P00420000 | 2024-05-20 3:46PM EDT | 2024-12-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00420000 | 2024-05-20 2:19PM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY250131P00420000 | 2024-05-17 3:50PM EDT | 2025-01-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250321P00420000 | 2024-05-20 3:19PM EDT | 2025-03-21 | 3.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY250331P00420000 | 2024-05-20 3:51PM EDT | 2025-03-31 | 4.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250620P00420000 | 2024-05-20 3:37PM EDT | 2025-06-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250919P00420000 | 2024-05-07 3:49PM EDT | 2025-09-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00420000 | 2024-05-20 3:07PM EDT | 2025-12-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY260116P00420000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 9.12 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| SPY260618P00420000 | 2024-05-16 1:33PM EDT | 2026-06-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00420000 | 2024-05-16 11:41AM EDT | 2026-12-18 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.