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:485.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00485000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 44.05 | 44.72 | 45.06 | -2.31 | -4.98% | 8 | 130 | 39.11% |
| SPY240531C00485000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 45.26 | 45.18 | 45.50 | +1.66 | +3.81% | 2 | 4,448 | 31.19% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 38.15 | 45.92 | 46.06 | 0.00 | - | 6 | 70 | 28.37% |
| SPY240614C00485000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 47.59 | 46.66 | 46.79 | 0.00 | - | 2 | 16 | 27.31% |
| SPY240621C00485000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 47.00 | 46.84 | 47.41 | -0.35 | -0.74% | 7 | 29,656 | 26.28% |
| SPY240628C00485000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 47.24 | 46.93 | 47.52 | -1.25 | -2.58% | 4 | 2,997 | 24.27% |
| SPY240719C00485000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 47.94 | 48.35 | 48.95 | -1.91 | -3.83% | 67 | 2,278 | 22.61% |
| SPY240731C00485000 | 2024-05-15 2:57PM EDT | 2024-07-31 | 49.60 | 49.46 | 50.13 | 0.00 | - | 2 | 81 | 22.64% |
| SPY240816C00485000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 51.46 | 51.39 | 52.01 | -1.63 | -3.07% | 1 | 687 | 23.14% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 52.95 | 53.67 | 0.00 | - | 24 | 178 | 23.53% |
| SPY240920C00485000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 54.82 | 54.86 | 55.54 | -0.16 | -0.29% | 60 | 6,817 | 23.45% |
| SPY240930C00485000 | 2024-05-17 2:13PM EDT | 2024-09-30 | 54.04 | 55.07 | 55.87 | -2.11 | -3.76% | 2 | 547 | 22.90% |
| SPY241018C00485000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 51.47 | 56.63 | 57.39 | 0.00 | - | 2 | 33 | 22.91% |
| SPY241031C00485000 | 2024-05-03 9:48AM EDT | 2024-10-31 | 44.81 | 57.78 | 58.68 | 0.00 | - | 2 | 1 | 23.12% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 2024-11-29 | 60.32 | 61.24 | 62.25 | 0.00 | - | 2 | 3 | 24.12% |
| SPY241220C00485000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 63.40 | 63.08 | 64.05 | -0.35 | -0.55% | 130 | 5,191 | 24.22% |
| SPY241231C00485000 | 2024-05-16 1:12PM EDT | 2024-12-31 | 65.18 | 63.34 | 64.46 | 0.00 | - | 4 | 72 | 23.92% |
| SPY250117C00485000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 65.15 | 64.64 | 66.06 | -1.65 | -2.47% | 1 | 4,833 | 24.15% |
| SPY250321C00485000 | 2024-05-16 12:05PM EDT | 2025-03-21 | 72.32 | 70.45 | 72.15 | 0.00 | - | 10 | 555 | 25.12% |
| SPY250620C00485000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 76.81 | 77.41 | 79.54 | -2.70 | -3.40% | 3 | 3,089 | 25.82% |
| SPY250919C00485000 | 2024-05-17 9:34AM EDT | 2025-09-19 | 84.72 | 83.60 | 86.61 | -1.31 | -1.52% | 4 | 253 | 26.49% |
| SPY251219C00485000 | 2024-05-16 2:45PM EDT | 2025-12-19 | 90.56 | 89.16 | 92.75 | -0.79 | -0.86% | 2 | 1,167 | 26.85% |
| SPY260116C00485000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 91.67 | 90.00 | 93.84 | +12.58 | +15.91% | 1 | 3,010 | 26.67% |
| SPY261218C00485000 | 2024-05-16 11:12AM EDT | 2026-12-18 | 112.65 | 109.00 | 114.00 | 0.00 | - | 2 | 966 | 27.88% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00485000 | 2024-05-13 3:56PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 131 | 131 | 36.33% |
| SPY240521P00485000 | 2024-05-16 3:14PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21 | 20 | 31.45% |
| SPY240523P00485000 | 2024-05-15 12:38PM EDT | 2024-05-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 22 | 27.74% |
| SPY240524P00485000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 337 | 2,689 | 24.81% |
| SPY240531P00485000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 42 | 13,520 | 19.78% |
| SPY240607P00485000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 63 | 651 | 17.82% |
| SPY240614P00485000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 248 | 2,053 | 17.48% |
| SPY240621P00485000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.53 | -0.04 | -7.02% | 493 | 27,920 | 17.01% |
| SPY240628P00485000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 0.71 | 0.71 | 0.73 | -0.05 | -6.58% | 446 | 10,899 | 16.59% |
| SPY240719P00485000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.30 | 1.31 | 1.32 | -0.04 | -2.99% | 3,273 | 13,943 | 15.56% |
| SPY240731P00485000 | 2024-05-17 2:29PM EDT | 2024-07-31 | 1.78 | 1.67 | 1.70 | +0.09 | +5.33% | 16 | 1,518 | 15.24% |
| SPY240816P00485000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 2.22 | 2.21 | 2.24 | -0.04 | -1.77% | 71 | 8,231 | 14.97% |
| SPY240830P00485000 | 2024-05-17 2:22PM EDT | 2024-08-30 | 2.86 | 2.68 | 2.72 | +0.05 | +1.78% | 18 | 886 | 14.78% |
| SPY240920P00485000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 3.47 | 3.46 | 3.48 | -0.16 | -4.41% | 638 | 30,121 | 14.62% |
| SPY240930P00485000 | 2024-05-17 3:59PM EDT | 2024-09-30 | 3.76 | 3.76 | 3.81 | -0.13 | -3.34% | 45 | 1,513 | 14.52% |
| SPY241018P00485000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 4.49 | 4.47 | 4.52 | -0.06 | -1.32% | 119 | 5,143 | 14.50% |
| SPY241031P00485000 | 2024-05-17 9:54AM EDT | 2024-10-31 | 5.11 | 4.88 | 4.95 | -0.39 | -7.09% | 3 | 94 | 14.40% |
| SPY241129P00485000 | 2024-05-17 11:09AM EDT | 2024-11-29 | 6.45 | 6.17 | 6.38 | 0.00 | - | 27 | 5,651 | 14.69% |
| SPY241220P00485000 | 2024-05-17 1:25PM EDT | 2024-12-20 | 7.07 | 7.04 | 7.09 | +0.11 | +1.58% | 310 | 5,124 | 14.59% |
| SPY241231P00485000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 7.39 | 7.35 | 7.43 | -0.02 | -0.27% | 14 | 214 | 14.52% |
| SPY250117P00485000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 8.08 | 7.99 | 8.06 | -0.09 | -1.10% | 55 | 5,433 | 14.51% |
| SPY250321P00485000 | 2024-05-16 3:18PM EDT | 2025-03-21 | 10.21 | 10.14 | 10.26 | 0.00 | - | 513 | 2,240 | 14.46% |
| SPY250331P00485000 | 2024-05-16 12:56PM EDT | 2025-03-31 | 10.43 | 10.47 | 10.62 | 0.00 | - | 2 | 15 | 14.47% |
| SPY250620P00485000 | 2024-05-17 1:04PM EDT | 2025-06-20 | 13.29 | 13.14 | 13.28 | +0.22 | +1.68% | 10 | 1,732 | 14.44% |
| SPY250919P00485000 | 2024-05-15 10:27AM EDT | 2025-09-19 | 16.76 | 15.87 | 16.08 | 0.00 | - | 10 | 7 | 14.43% |
| SPY251219P00485000 | 2024-05-16 9:50AM EDT | 2025-12-19 | 18.33 | 18.24 | 18.74 | 0.00 | - | 1 | 1,386 | 14.44% |
| SPY260116P00485000 | 2024-05-17 1:24PM EDT | 2026-01-16 | 19.31 | 17.87 | 20.41 | +0.21 | +1.10% | 103 | 2,583 | 14.83% |
| SPY261218P00485000 | 2024-05-17 2:20PM EDT | 2026-12-18 | 26.50 | 24.76 | 27.39 | -1.54 | -5.49% | 4 | 1,289 | 14.26% |
© 2024 Yahoo. All rights reserved.