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:496.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00496000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 33.56 | 33.74 | 34.09 | +0.28 | +0.84% | 5 | 272 | 31.26% |
| SPY240531C00496000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 33.99 | 34.34 | 34.47 | -1.99 | -5.53% | 163 | 891 | 24.72% |
| SPY240607C00496000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 34.60 | 35.05 | 35.18 | -0.90 | -2.54% | 2 | 46 | 23.35% |
| SPY240614C00496000 | 2024-05-14 2:34PM EDT | 2024-06-14 | 30.30 | 35.91 | 36.04 | 0.00 | - | 1 | 3 | 22.97% |
| SPY240621C00496000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 35.59 | 36.14 | 36.70 | -0.29 | -0.81% | 10 | 888 | 22.25% |
| SPY240628C00496000 | 2024-05-14 9:40AM EDT | 2024-06-28 | 30.02 | 36.31 | 36.88 | 0.00 | - | 1 | 246 | 20.71% |
| SPY240719C00496000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 31.06 | 38.03 | 38.60 | 0.00 | - | 30 | 407 | 19.83% |
| SPY240731C00496000 | 2024-05-15 2:44PM EDT | 2024-07-31 | 39.49 | 39.26 | 39.91 | 0.00 | - | 4 | 25 | 20.05% |
| SPY240816C00496000 | 2024-05-15 11:31AM EDT | 2024-08-16 | 40.85 | 41.35 | 41.93 | 0.00 | - | 3 | 374 | 20.69% |
| SPY240830C00496000 | 2024-05-17 10:17AM EDT | 2024-08-30 | 42.84 | 43.03 | 43.71 | -1.23 | -2.79% | 1 | 887 | 21.21% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 14.18% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 62.04 | 63.82 | 0.00 | - | 2 | 8 | 23.68% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00496000 | 2024-05-16 3:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 137 | 27.74% |
| SPY240521P00496000 | 2024-05-15 1:34PM EDT | 2024-05-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 14 | 26 | 25.20% |
| SPY240522P00496000 | 2024-05-16 2:24PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 24 | 23.44% |
| SPY240523P00496000 | 2024-05-16 3:42PM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 20 | 185 | 21.97% |
| SPY240524P00496000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 618 | 9,368 | 19.73% |
| SPY240531P00496000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 150 | 2,837 | 16.02% |
| SPY240607P00496000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.29 | 0.24 | 0.25 | -0.01 | -3.33% | 11 | 466 | 14.97% |
| SPY240614P00496000 | 2024-05-16 1:49PM EDT | 2024-06-14 | 0.58 | 0.53 | 0.55 | -0.04 | -6.45% | 2 | 507 | 15.13% |
| SPY240621P00496000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.81 | 0.81 | 0.82 | -0.10 | -10.99% | 3,454 | 5,784 | 14.82% |
| SPY240628P00496000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 1.10 | 1.10 | 1.11 | -0.09 | -7.56% | 28 | 586 | 14.59% |
| SPY240719P00496000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 1.90 | 1.89 | 1.91 | -0.08 | -4.04% | 463 | 2,242 | 13.90% |
| SPY240731P00496000 | 2024-05-17 3:19PM EDT | 2024-07-31 | 2.39 | 2.36 | 2.39 | +0.04 | +1.70% | 1 | 149 | 13.68% |
| SPY240816P00496000 | 2024-05-17 4:11PM EDT | 2024-08-16 | 3.06 | 3.04 | 3.08 | -0.06 | -1.92% | 56 | 1,071 | 13.54% |
| SPY240830P00496000 | 2024-05-16 3:54PM EDT | 2024-08-30 | 3.63 | 3.60 | 3.66 | 0.00 | - | 108 | 320 | 13.43% |
| SPY241031P00496000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 6.25 | 6.21 | 6.28 | 0.00 | - | 1 | 5 | 13.28% |
| SPY241231P00496000 | 2024-05-16 2:48PM EDT | 2024-12-31 | 9.11 | 9.00 | 9.12 | 0.00 | - | 2 | 44 | 13.56% |
© 2024 Yahoo. All rights reserved.