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:479.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00479000 | 2024-05-17 12:43PM EDT | 2024-05-23 | 49.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00479000 | 2024-05-15 1:05PM EDT | 2024-05-31 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240614C00479000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00479000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 52.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240628C00479000 | 2024-05-20 11:38AM EDT | 2024-06-28 | 55.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240719C00479000 | 2024-05-17 9:59AM EDT | 2024-07-19 | 53.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00479000 | 2024-05-17 10:27AM EDT | 2024-07-31 | 55.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240816C00479000 | 2024-05-14 3:34PM EDT | 2024-08-16 | 52.29 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00479000 | 2024-05-15 9:30AM EDT | 2024-10-31 | 60.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 68.42 | 69.58 | 0.00 | - | 10 | 14 | 24.61% |
| SPY250331C00479000 | 2024-05-16 9:36AM EDT | 2025-03-31 | 77.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00479000 | 2024-05-17 2:25PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY240524P00479000 | 2024-05-20 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240531P00479000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240607P00479000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| SPY240614P00479000 | 2024-05-20 10:26AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240621P00479000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| SPY240628P00479000 | 2024-05-20 11:46AM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 6.25% |
| SPY240719P00479000 | 2024-05-20 1:27PM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240731P00479000 | 2024-05-20 2:19PM EDT | 2024-07-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY240816P00479000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 1.83 | 1.82 | 1.84 | -0.08 | -4.19% | 1 | 685 | 16.00% |
| SPY240830P00479000 | 2024-05-16 2:00PM EDT | 2024-08-30 | 2.38 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| SPY241031P00479000 | 2024-05-13 9:30AM EDT | 2024-10-31 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241129P00479000 | 2024-05-15 2:13PM EDT | 2024-11-29 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00479000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.