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:473.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00473000 | 2024-05-20 12:35PM EDT | 2024-05-31 | 58.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00473000 | 2024-05-20 3:09PM EDT | 2024-06-21 | 59.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00473000 | 2024-05-16 1:14PM EDT | 2024-06-28 | 60.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00473000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 60.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00473000 | 2024-05-15 9:51AM EDT | 2024-07-31 | 57.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240816C00473000 | 2024-05-16 9:56AM EDT | 2024-08-16 | 63.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00473000 | 2024-05-22 9:42AM EDT | 2025-03-31 | 82.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00473000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621P00473000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240628P00473000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY240719P00473000 | 2024-05-22 12:29PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| SPY240731P00473000 | 2024-05-22 12:51PM EDT | 2024-07-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816P00473000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY240830P00473000 | 2024-05-20 3:54PM EDT | 2024-08-30 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240930P00473000 | 2024-05-22 2:35PM EDT | 2024-09-30 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241031P00473000 | 2024-05-10 1:57PM EDT | 2024-10-31 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00473000 | 2024-05-22 2:29PM EDT | 2024-11-29 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241231P00473000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.