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:466.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00466000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 56.23 | 64.12 | 64.44 | 0.00 | - | 1 | 620 | 41.36% |
| SPY240621C00466000 | 2024-05-16 11:48AM EDT | 2024-06-21 | 67.44 | 65.54 | 66.13 | 0.00 | - | 2 | 330 | 33.37% |
| SPY240628C00466000 | 2024-05-03 11:34AM EDT | 2024-06-28 | 48.59 | 65.60 | 66.19 | 0.00 | - | 5 | 1,629 | 30.65% |
| SPY240719C00466000 | 2024-05-13 12:35PM EDT | 2024-07-19 | 59.66 | 66.64 | 67.27 | 0.00 | - | 1 | 216 | 27.63% |
| SPY240731C00466000 | 2024-05-17 11:48AM EDT | 2024-07-31 | 67.31 | 67.60 | 68.31 | +1.13 | +1.71% | 3 | 5 | 27.37% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 51.37 | 70.71 | 71.47 | 0.00 | - | - | 3 | 27.76% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 51.30 | 72.52 | 73.39 | 0.00 | - | 9 | 386 | 26.62% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 65.45 | 79.70 | 80.94 | 0.00 | - | 2 | 1 | 26.69% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00466000 | 2024-05-13 9:31AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 23 | 35.94% |
| SPY240531P00466000 | 2024-05-16 4:01PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 3,346 | 26.56% |
| SPY240621P00466000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.29 | -0.02 | -6.25% | 9 | 5,708 | 20.85% |
| SPY240628P00466000 | 2024-05-17 3:24PM EDT | 2024-06-28 | 0.40 | 0.41 | 0.42 | -0.01 | -2.44% | 12 | 4,399 | 20.25% |
| SPY240719P00466000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.79 | 0.79 | 0.81 | -0.04 | -4.82% | 33 | 2,873 | 18.70% |
| SPY240731P00466000 | 2024-05-17 12:57PM EDT | 2024-07-31 | 1.05 | 1.03 | 1.05 | -0.04 | -3.67% | 2 | 529 | 18.10% |
| SPY240830P00466000 | 2024-05-13 4:00PM EDT | 2024-08-30 | 2.42 | 1.72 | 1.76 | 0.00 | - | 9 | 141 | 17.25% |
| SPY240930P00466000 | 2024-05-16 1:36PM EDT | 2024-09-30 | 2.63 | 2.52 | 2.55 | +0.03 | +1.15% | 1 | 673 | 16.71% |
| SPY241031P00466000 | 2024-05-16 1:49PM EDT | 2024-10-31 | 3.47 | 3.35 | 3.40 | 0.00 | - | 3 | 205 | 16.39% |
| SPY241231P00466000 | 2024-05-17 2:23PM EDT | 2024-12-31 | 5.47 | 5.26 | 5.32 | -3.82 | -41.12% | 2 | 66 | 16.20% |
| SPY250131P00466000 | 2024-05-13 1:06PM EDT | 2025-01-31 | 7.64 | 6.25 | 6.39 | 0.00 | - | 1 | 1 | 16.23% |
© 2024 Yahoo. All rights reserved.