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:474.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00474000 | 2024-05-14 11:40AM EDT | 2024-05-31 | 48.88 | 56.11 | 56.46 | 0.00 | - | 2 | 86 | 37.06% |
| SPY240621C00474000 | 2024-05-15 10:05AM EDT | 2024-06-21 | 55.21 | 57.65 | 58.23 | 0.00 | - | 13 | 307 | 30.38% |
| SPY240628C00474000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 44.71 | 57.72 | 58.30 | 0.00 | - | 8 | 811 | 27.94% |
| SPY240719C00474000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 35.08 | 58.89 | 59.51 | 0.00 | - | 1 | 61 | 25.49% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 2024-07-31 | 36.46 | 59.90 | 60.60 | 0.00 | - | 1 | 5 | 25.35% |
| SPY240816C00474000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 46.52 | 61.71 | 62.35 | 0.00 | - | 1 | 9 | 25.68% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 2024-08-30 | 45.75 | 63.16 | 63.91 | 0.00 | - | 7 | 8 | 25.96% |
| SPY241231C00474000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 52.21 | 72.72 | 73.90 | 0.00 | - | 6 | 52 | 25.49% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 2025-03-31 | 65.65 | 79.58 | 81.62 | 0.00 | - | 1 | 1 | 26.30% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00474000 | 2024-05-16 4:09PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,435 | 44.92% |
| SPY240531P00474000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 130 | 607 | 23.44% |
| SPY240621P00474000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.37 | -0.02 | -5.00% | 55 | 33,091 | 19.25% |
| SPY240628P00474000 | 2024-05-16 10:55AM EDT | 2024-06-28 | 0.53 | 0.50 | 0.52 | +0.03 | +6.00% | 1 | 1,276 | 18.69% |
| SPY240719P00474000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 1.00 | 0.96 | 0.98 | +0.02 | +2.04% | 25 | 1,655 | 17.37% |
| SPY240731P00474000 | 2024-05-17 2:52PM EDT | 2024-07-31 | 1.29 | 1.24 | 1.27 | +0.01 | +0.78% | 259 | 226 | 16.88% |
| SPY240816P00474000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.72 | 1.68 | 1.70 | 0.00 | - | 27 | 262 | 16.47% |
| SPY240830P00474000 | 2024-05-15 2:22PM EDT | 2024-08-30 | 2.13 | 2.05 | 2.09 | 0.00 | - | 26 | 452 | 16.19% |
| SPY241031P00474000 | 2024-05-15 11:15AM EDT | 2024-10-31 | 4.15 | 3.90 | 3.96 | 0.00 | - | 1 | 1 | 15.54% |
| SPY241231P00474000 | 2024-05-13 10:17AM EDT | 2024-12-31 | 7.43 | 6.04 | 6.10 | 0.00 | - | 1 | 77 | 15.49% |
| SPY250331P00474000 | 2024-05-06 11:45AM EDT | 2025-03-31 | 12.10 | 8.83 | 8.97 | 0.00 | - | - | 1 | 15.30% |
© 2024 Yahoo. All rights reserved.