SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:517.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00517000 | 2024-05-20 2:08PM EDT | 2024-05-21 | 12.92 | 12.43 | 12.74 | 0.00 | - | 23 | 1,729 | 0.00% |
| SPY240522C00517000 | 2024-05-20 4:08PM EDT | 2024-05-22 | 13.02 | 12.65 | 12.78 | 0.00 | - | 14 | 698 | 14.06% |
| SPY240523C00517000 | 2024-05-20 11:51AM EDT | 2024-05-23 | 14.61 | 13.10 | 13.22 | 0.00 | - | 4 | 45 | 20.83% |
| SPY240524C00517000 | 2024-05-20 4:13PM EDT | 2024-05-24 | 13.52 | 13.24 | 13.36 | 0.00 | - | 33 | 2,390 | 19.42% |
| SPY240528C00517000 | 2024-05-20 3:29PM EDT | 2024-05-28 | 14.00 | 13.30 | 13.42 | 0.00 | - | 32 | 31 | 14.12% |
| SPY240529C00517000 | 2024-05-20 2:08PM EDT | 2024-05-29 | 13.38 | 13.50 | 13.61 | 0.00 | - | 1 | 2 | 14.40% |
| SPY240530C00517000 | 2024-05-20 2:26PM EDT | 2024-05-30 | 14.26 | 13.66 | 13.76 | 0.00 | - | 16 | 2 | 14.42% |
| SPY240531C00517000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 14.12 | 13.96 | 14.07 | 0.00 | - | 26 | 2,700 | 15.11% |
| SPY240607C00517000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 16.02 | 15.11 | 15.22 | 0.00 | - | 16 | 1,054 | 15.28% |
| SPY240614C00517000 | 2024-05-20 2:06PM EDT | 2024-06-14 | 17.03 | 16.50 | 16.59 | 0.00 | - | 1 | 260 | 16.05% |
| SPY240621C00517000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 17.14 | 16.80 | 17.50 | -0.66 | -3.71% | 2 | 6,685 | 15.89% |
| SPY240628C00517000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 17.69 | 16.98 | 18.14 | 0.00 | - | 10 | 1,177 | 15.46% |
| SPY240719C00517000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 21.46 | 19.56 | 20.67 | 0.00 | - | 7 | 6,998 | 15.74% |
| SPY240731C00517000 | 2024-05-17 2:47PM EDT | 2024-07-31 | 20.62 | 21.01 | 22.33 | 0.00 | - | 3 | 167 | 16.28% |
| SPY240830C00517000 | 2024-05-20 12:01PM EDT | 2024-08-30 | 27.02 | 25.23 | 26.60 | 0.00 | - | 1 | 542 | 17.72% |
| SPY241031C00517000 | 2024-05-20 2:49PM EDT | 2024-10-31 | 32.66 | 31.22 | 33.12 | 0.00 | - | 196 | 130 | 18.76% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 36.15 | 35.35 | 37.23 | 0.00 | - | 2 | 10 | 20.05% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 37.83 | 39.89 | 0.00 | - | 4 | 3,552 | 20.21% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 40.54 | 43.86 | 0.00 | - | - | 1 | 21.25% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 2025-03-31 | 42.32 | 45.56 | 49.31 | 0.00 | - | 1 | 5 | 22.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00517000 | 2024-05-21 9:37AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 4,374 | 18.75% |
| SPY240522P00517000 | 2024-05-21 9:50AM EDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 54 | 2,191 | 16.31% |
| SPY240523P00517000 | 2024-05-21 9:54AM EDT | 2024-05-23 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 67 | 737 | 14.89% |
| SPY240524P00517000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 32 | 7,311 | 14.31% |
| SPY240528P00517000 | 2024-05-21 9:57AM EDT | 2024-05-28 | 0.25 | 0.25 | 0.26 | +0.01 | +4.17% | 26 | 756 | 11.08% |
| SPY240529P00517000 | 2024-05-21 9:40AM EDT | 2024-05-29 | 0.33 | 0.32 | 0.33 | +0.06 | +22.22% | 5 | 89 | 11.06% |
| SPY240530P00517000 | 2024-05-20 2:36PM EDT | 2024-05-30 | 0.44 | 0.40 | 0.41 | 0.00 | - | 4,655 | 4,637 | 11.08% |
| SPY240531P00517000 | 2024-05-21 9:50AM EDT | 2024-05-31 | 0.49 | 0.49 | 0.50 | 0.00 | - | 356 | 5,336 | 11.13% |
| SPY240607P00517000 | 2024-05-21 9:46AM EDT | 2024-06-07 | 1.06 | 1.03 | 1.04 | +0.03 | +2.91% | 3 | 3,199 | 10.90% |
| SPY240614P00517000 | 2024-05-20 4:05PM EDT | 2024-06-14 | 1.87 | 1.82 | 1.83 | +0.12 | +6.86% | 3 | 1,477 | 11.43% |
| SPY240621P00517000 | 2024-05-21 9:57AM EDT | 2024-06-21 | 2.51 | 2.51 | 2.52 | +0.19 | +8.15% | 97 | 6,078 | 11.59% |
| SPY240628P00517000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 3.02 | 3.06 | 3.08 | 0.00 | - | 111 | 1,178 | 11.53% |
| SPY240719P00517000 | 2024-05-21 9:48AM EDT | 2024-07-19 | 4.40 | 4.39 | 4.41 | +0.13 | +3.04% | 39 | 3,891 | 11.17% |
| SPY240731P00517000 | 2024-05-20 1:31PM EDT | 2024-07-31 | 4.95 | 5.08 | 5.11 | 0.00 | - | 12 | 496 | 11.06% |
| SPY240830P00517000 | 2024-05-20 11:38AM EDT | 2024-08-30 | 6.37 | 6.79 | 6.83 | 0.00 | - | 17 | 375 | 11.02% |
| SPY241031P00517000 | 2024-05-17 9:30AM EDT | 2024-10-31 | 10.61 | 10.14 | 10.20 | 0.00 | - | 1 | 39 | 11.27% |
| SPY241129P00517000 | 2024-05-15 3:25PM EDT | 2024-11-29 | 12.38 | 11.99 | 12.12 | 0.00 | - | 24 | 216 | 11.72% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 2024-12-31 | 14.89 | 13.47 | 13.55 | 0.00 | - | 1 | 51 | 11.76% |
| SPY250131P00517000 | 2024-05-20 9:30AM EDT | 2025-01-31 | 15.47 | 14.90 | 15.05 | 0.00 | - | 5 | 6 | 11.92% |
| SPY250331P00517000 | 2024-05-15 11:49AM EDT | 2025-03-31 | 18.13 | 17.35 | 17.45 | 0.00 | - | 129 | 2,008 | 12.02% |
© 2024 Yahoo. All rights reserved.