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:498.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00498000 | 2024-05-17 10:29AM EDT | 2024-05-24 | 31.71 | 31.75 | 32.09 | -1.51 | -4.55% | 1 | 658 | 29.74% |
| SPY240531C00498000 | 2024-05-17 2:25PM EDT | 2024-05-31 | 31.02 | 32.35 | 32.49 | -1.14 | -3.54% | 44 | 618 | 23.68% |
| SPY240607C00498000 | 2024-05-17 12:16PM EDT | 2024-06-07 | 32.72 | 33.08 | 33.22 | -1.55 | -4.52% | 14 | 44 | 22.47% |
| SPY240614C00498000 | 2024-05-17 11:17AM EDT | 2024-06-14 | 33.58 | 33.97 | 34.10 | +1.82 | +5.73% | 2 | 265 | 22.19% |
| SPY240621C00498000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 34.45 | 34.22 | 34.78 | -0.74 | -2.10% | 9 | 1,789 | 21.54% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 32.43 | 34.40 | 34.97 | 0.00 | - | 1 | 135 | 20.08% |
| SPY240719C00498000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 36.44 | 36.20 | 36.76 | -0.80 | -2.15% | 2 | 320 | 19.35% |
| SPY240731C00498000 | 2024-05-14 4:00PM EDT | 2024-07-31 | 33.11 | 37.45 | 38.09 | 0.00 | - | 2 | 112 | 19.60% |
| SPY240816C00498000 | 2024-05-16 10:24AM EDT | 2024-08-16 | 41.25 | 39.57 | 40.14 | 0.00 | - | 2 | 191 | 20.26% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 41.27 | 41.94 | 0.00 | - | 2 | 323 | 20.80% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 52.70 | 53.74 | 0.00 | - | 4 | 43 | 22.15% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 60.50 | 62.27 | 0.00 | - | 2 | 1 | 23.46% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00498000 | 2024-05-16 3:47PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 6 | 307 | 26.37% |
| SPY240521P00498000 | 2024-05-16 12:03PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4 | 142 | 23.83% |
| SPY240522P00498000 | 2024-05-14 12:44PM EDT | 2024-05-22 | 0.14 | 0.03 | 0.04 | 0.00 | - | 103 | 111 | 22.07% |
| SPY240523P00498000 | 2024-05-16 10:08AM EDT | 2024-05-23 | 0.06 | 0.04 | 0.05 | -0.17 | -73.91% | 4 | 9 | 20.80% |
| SPY240524P00498000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 234 | 5,267 | 18.65% |
| SPY240531P00498000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1,548 | 6,694 | 15.38% |
| SPY240607P00498000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 25 | 886 | 14.49% |
| SPY240614P00498000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 0.60 | 0.59 | 0.61 | -0.06 | -9.09% | 13 | 659 | 14.72% |
| SPY240621P00498000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 0.89 | 0.89 | 0.90 | -0.06 | -6.32% | 227 | 20,806 | 14.44% |
| SPY240628P00498000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 1.19 | 1.19 | 1.21 | -0.08 | -6.30% | 26 | 303 | 14.25% |
| SPY240719P00498000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 2.06 | 2.03 | 2.06 | -0.09 | -4.19% | 58 | 24,832 | 13.61% |
| SPY240731P00498000 | 2024-05-17 3:19PM EDT | 2024-07-31 | 2.54 | 2.53 | 2.55 | -0.12 | -4.51% | 60 | 594 | 13.39% |
| SPY240816P00498000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 3.24 | 3.23 | 3.27 | -0.03 | -0.92% | 40 | 599 | 13.28% |
| SPY240830P00498000 | 2024-05-17 3:33PM EDT | 2024-08-30 | 3.85 | 3.81 | 3.87 | -1.93 | -33.39% | 6 | 41 | 13.18% |
| SPY241031P00498000 | 2024-05-10 3:54PM EDT | 2024-10-31 | 8.50 | 6.50 | 6.57 | 0.00 | - | 5 | 7 | 13.08% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 2024-12-31 | 11.57 | 9.35 | 9.48 | 0.00 | - | 1 | 191 | 13.40% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 12.85 | 13.02 | 0.00 | - | - | 3 | 13.48% |
© 2024 Yahoo. All rights reserved.