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:451.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00451000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 79.74 | 79.05 | 79.40 | 0.00 | - | 1 | 663 | 49.32% |
| SPY240621C00451000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 81.53 | 80.40 | 80.99 | 0.00 | - | 8 | 1,916 | 39.03% |
| SPY240628C00451000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 59.21 | 80.42 | 81.04 | 0.00 | - | 10 | 267 | 35.81% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 28.36% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 2024-09-30 | 67.98 | 86.66 | 87.57 | 0.00 | - | 2 | 166 | 29.67% |
| SPY241231C00451000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 78.03 | 93.11 | 94.42 | 0.00 | - | 2 | 21 | 29.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00451000 | 2024-05-15 3:38PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 50.78% |
| SPY240522P00451000 | 2024-05-15 9:45AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 21 | 48.44% |
| SPY240523P00451000 | 2024-05-13 2:55PM EDT | 2024-05-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 44.53% |
| SPY240524P00451000 | 2024-05-14 3:14PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 655 | 581 | 42.77% |
| SPY240531P00451000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 2 | 2,380 | 31.15% |
| SPY240621P00451000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 4 | 11,789 | 24.17% |
| SPY240628P00451000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 0.30 | 0.29 | 0.30 | -0.12 | -28.57% | 3 | 961 | 23.27% |
| SPY240731P00451000 | 2024-05-16 2:06PM EDT | 2024-07-31 | 0.81 | 0.77 | 0.79 | 0.00 | - | 24 | 33 | 20.56% |
| SPY240930P00451000 | 2024-05-17 12:46PM EDT | 2024-09-30 | 1.98 | 1.92 | 1.94 | +0.04 | +2.06% | 4 | 53 | 18.52% |
| SPY241231P00451000 | 2024-05-16 2:02PM EDT | 2024-12-31 | 4.18 | 4.12 | 4.16 | 0.00 | - | 1 | 9 | 17.57% |
© 2024 Yahoo. All rights reserved.