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:492.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00492000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 39.03 | 37.73 | 38.08 | 0.00 | - | 2 | 33 | 34.16% |
| SPY240531C00492000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 36.99 | 38.31 | 38.45 | -1.31 | -3.42% | 75 | 344 | 26.88% |
| SPY240607C00492000 | 2024-05-17 12:50PM EDT | 2024-06-07 | 38.32 | 38.99 | 39.13 | -1.29 | -3.26% | 15 | 36 | 25.18% |
| SPY240614C00492000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 39.57 | 39.80 | 39.93 | -1.36 | -3.32% | 3 | 50 | 24.54% |
| SPY240621C00492000 | 2024-05-16 2:42PM EDT | 2024-06-21 | 40.98 | 40.01 | 40.57 | 0.00 | - | 2 | 788 | 23.68% |
| SPY240628C00492000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 40.47 | 40.14 | 40.72 | 0.00 | - | 1 | 149 | 21.97% |
| SPY240719C00492000 | 2024-05-16 1:49PM EDT | 2024-07-19 | 42.43 | 41.75 | 42.33 | 0.00 | - | 16 | 425 | 20.83% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 42.93 | 43.59 | 0.00 | - | 3 | 5 | 20.98% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 44.55 | 44.96 | 45.56 | +12.85 | +40.54% | 1 | 132 | 21.57% |
| SPY240830C00492000 | 2024-05-16 2:14PM EDT | 2024-08-30 | 47.05 | 46.60 | 47.29 | 0.00 | - | 1 | 4 | 22.04% |
| SPY241231C00492000 | 2024-05-15 9:53AM EDT | 2024-12-31 | 55.21 | 57.54 | 58.62 | 0.00 | - | 1 | 11 | 22.95% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00492000 | 2024-05-14 2:37PM EDT | 2024-05-20 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 130 | 30.86% |
| SPY240521P00492000 | 2024-05-16 3:53PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 20 | 3 | 28.13% |
| SPY240523P00492000 | 2024-05-15 2:15PM EDT | 2024-05-23 | 0.07 | 0.04 | 0.05 | 0.00 | - | 3 | 4 | 24.32% |
| SPY240524P00492000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,589 | 2,984 | 21.19% |
| SPY240531P00492000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,488 | 3,418 | 17.19% |
| SPY240607P00492000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 7 | 386 | 15.99% |
| SPY240614P00492000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.50 | 0.44 | 0.46 | 0.00 | - | 3 | 1,859 | 15.99% |
| SPY240621P00492000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.69 | -0.08 | -10.39% | 1,145 | 5,627 | 15.59% |
| SPY240628P00492000 | 2024-05-17 2:02PM EDT | 2024-06-28 | 0.96 | 0.93 | 0.94 | -0.02 | -2.04% | 8 | 1,589 | 15.29% |
| SPY240719P00492000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 1.64 | 1.64 | 1.66 | -0.12 | -6.82% | 198 | 34,946 | 14.50% |
| SPY240731P00492000 | 2024-05-17 9:57AM EDT | 2024-07-31 | 2.20 | 2.07 | 2.09 | +0.01 | +0.46% | 10 | 144 | 14.22% |
| SPY240816P00492000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 2.69 | 2.70 | 2.72 | -0.06 | -2.18% | 13 | 1,371 | 14.03% |
| SPY240830P00492000 | 2024-05-17 10:06AM EDT | 2024-08-30 | 3.41 | 3.22 | 3.28 | +0.16 | +4.92% | 4 | 758 | 13.92% |
| SPY241031P00492000 | 2024-05-07 10:29AM EDT | 2024-10-31 | 8.62 | 5.68 | 5.75 | 0.00 | - | - | 5 | 13.69% |
| SPY241231P00492000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 10.55 | 8.34 | 8.47 | 0.00 | - | 1 | 23 | 13.92% |
| SPY250131P00492000 | 2024-05-07 11:23AM EDT | 2025-01-31 | 12.75 | 9.51 | 9.77 | 0.00 | - | - | 1 | 14.00% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 11.69 | 11.85 | 0.00 | - | 3 | 447 | 13.94% |
© 2024 Yahoo. All rights reserved.