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:511.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00511000 | 2024-05-20 2:45PM EDT | 2024-05-21 | 19.44 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| SPY240522C00511000 | 2024-05-17 3:09PM EDT | 2024-05-22 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240523C00511000 | 2024-05-20 3:48PM EDT | 2024-05-23 | 19.26 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| SPY240524C00511000 | 2024-05-20 2:46PM EDT | 2024-05-24 | 19.96 | 0.00 | 0.00 | 0.00 | - | 43 | 759 | 0.00% |
| SPY240528C00511000 | 2024-05-16 2:15PM EDT | 2024-05-28 | 18.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240531C00511000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| SPY240607C00511000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 20.33 | 0.00 | 0.00 | 0.00 | - | 40 | 645 | 0.00% |
| SPY240614C00511000 | 2024-05-20 12:52PM EDT | 2024-06-14 | 23.32 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 0.00% |
| SPY240621C00511000 | 2024-05-20 11:39AM EDT | 2024-06-21 | 24.06 | 0.00 | 0.00 | 0.00 | - | 6 | 4,706 | 0.00% |
| SPY240628C00511000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 22.82 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 0.00% |
| SPY240719C00511000 | 2024-05-20 9:39AM EDT | 2024-07-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6,266 | 0.00% |
| SPY240731C00511000 | 2024-05-20 3:04PM EDT | 2024-07-31 | 26.58 | 0.00 | 0.00 | 0.00 | - | 6 | 570 | 0.00% |
| SPY240830C00511000 | 2024-05-15 9:36AM EDT | 2024-08-30 | 28.91 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 0.00% |
| SPY241031C00511000 | 2024-05-20 1:55PM EDT | 2024-10-31 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 2024-11-29 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00511000 | 2024-05-14 11:40AM EDT | 2024-12-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00511000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,551 | 1,833 | 12.50% |
| SPY240522P00511000 | 2024-05-20 3:34PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 2,500 | 12.50% |
| SPY240523P00511000 | 2024-05-20 4:07PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 415 | 12.50% |
| SPY240524P00511000 | 2024-05-20 4:13PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 865 | 1,981 | 6.25% |
| SPY240528P00511000 | 2024-05-20 4:03PM EDT | 2024-05-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,587 | 6.25% |
| SPY240529P00511000 | 2024-05-20 3:51PM EDT | 2024-05-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 88 | 6.25% |
| SPY240530P00511000 | 2024-05-20 3:48PM EDT | 2024-05-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 47 | 6.25% |
| SPY240531P00511000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 195 | 2,995 | 6.25% |
| SPY240607P00511000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,078 | 2,667 | 3.13% |
| SPY240614P00511000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 110 | 1,160 | 3.13% |
| SPY240621P00511000 | 2024-05-20 4:13PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 825 | 7,029 | 3.13% |
| SPY240628P00511000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 2.08 | 0.00 | 0.00 | 0.00 | - | 119 | 1,982 | 3.13% |
| SPY240719P00511000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 3.24 | 0.00 | 0.00 | 0.00 | - | 139 | 3,832 | 1.56% |
| SPY240731P00511000 | 2024-05-20 11:07AM EDT | 2024-07-31 | 3.74 | 0.00 | 0.00 | 0.00 | - | 7 | 637 | 1.56% |
| SPY240830P00511000 | 2024-05-17 11:28AM EDT | 2024-08-30 | 5.98 | 0.00 | 0.00 | 0.00 | - | 295 | 805 | 1.56% |
| SPY241031P00511000 | 2024-05-20 11:27AM EDT | 2024-10-31 | 8.34 | 0.00 | 0.00 | 0.00 | - | 147 | 558 | 1.56% |
| SPY241129P00511000 | 2024-05-17 2:03PM EDT | 2024-11-29 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| SPY241231P00511000 | 2024-05-20 10:03AM EDT | 2024-12-31 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| SPY250331P00511000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.