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:494.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00494000 | 2024-05-16 9:40AM EDT | 2024-05-23 | 36.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240524C00494000 | 2024-05-20 4:04PM EDT | 2024-05-24 | 36.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00494000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 35.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00494000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00494000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 39.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00494000 | 2024-05-20 1:27PM EDT | 2024-06-28 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00494000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 40.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00494000 | 2024-05-17 12:35PM EDT | 2024-08-16 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00494000 | 2024-05-16 10:00AM EDT | 2024-10-31 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00494000 | 2024-05-20 10:52AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 25.00% |
| SPY240522P00494000 | 2024-05-16 10:48AM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240523P00494000 | 2024-05-20 3:20PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240524P00494000 | 2024-05-20 12:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY240528P00494000 | 2024-05-16 3:53PM EDT | 2024-05-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240531P00494000 | 2024-05-20 10:50AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240607P00494000 | 2024-05-20 10:24AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240614P00494000 | 2024-05-20 3:17PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPY240621P00494000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| SPY240628P00494000 | 2024-05-20 2:55PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240719P00494000 | 2024-05-17 4:07PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 3.13% |
| SPY240731P00494000 | 2024-05-20 3:48PM EDT | 2024-07-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240816P00494000 | 2024-05-20 1:52PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY240830P00494000 | 2024-05-20 2:32PM EDT | 2024-08-30 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00494000 | 2024-05-20 3:54PM EDT | 2024-11-29 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241231P00494000 | 2024-05-15 2:11PM EDT | 2024-12-31 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.