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:518.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00518000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 11.36 | 11.18 | 11.53 | +0.42 | +3.84% | 20 | 1,270 | 13.09% |
| SPY240521C00518000 | 2024-05-17 12:01PM EDT | 2024-05-21 | 11.08 | 11.31 | 11.62 | -1.42 | -11.36% | 6 | 1,259 | 13.11% |
| SPY240522C00518000 | 2024-05-17 4:03PM EDT | 2024-05-22 | 11.43 | 11.55 | 11.68 | -0.61 | -5.07% | 11 | 629 | 12.53% |
| SPY240523C00518000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 12.04 | 11.93 | 12.06 | -1.62 | -11.86% | 3 | 94 | 14.76% |
| SPY240524C00518000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 11.97 | 12.10 | 12.22 | +0.20 | +1.70% | 44 | 2,633 | 14.70% |
| SPY240531C00518000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 12.66 | 12.92 | 13.03 | -1.29 | -9.25% | 19 | 3,336 | 13.47% |
| SPY240607C00518000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 14.16 | 14.14 | 14.24 | -0.56 | -3.80% | 20 | 1,979 | 14.15% |
| SPY240614C00518000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 14.56 | 15.55 | 15.64 | -1.13 | -7.20% | 53 | 177 | 15.11% |
| SPY240621C00518000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 16.06 | 15.98 | 16.45 | -0.30 | -1.83% | 23 | 6,686 | 14.94% |
| SPY240628C00518000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 16.51 | 16.47 | 16.94 | -0.49 | -2.88% | 4 | 2,568 | 14.40% |
| SPY240719C00518000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 18.94 | 19.03 | 19.49 | -0.44 | -2.27% | 17 | 2,610 | 14.94% |
| SPY240731C00518000 | 2024-05-15 11:10AM EDT | 2024-07-31 | 20.10 | 20.53 | 21.06 | 0.00 | - | 2 | 3,215 | 15.44% |
| SPY240830C00518000 | 2024-05-17 2:16PM EDT | 2024-08-30 | 24.06 | 24.75 | 25.32 | -1.31 | -5.16% | 5 | 261 | 17.00% |
| SPY241031C00518000 | 2024-05-13 10:05AM EDT | 2024-10-31 | 26.92 | 30.97 | 31.70 | 0.00 | - | 4 | 23 | 18.09% |
| SPY241231C00518000 | 2024-05-15 11:55AM EDT | 2024-12-31 | 37.43 | 37.55 | 38.48 | 0.00 | - | 1 | 32 | 19.65% |
| SPY250331C00518000 | 2024-05-17 3:40PM EDT | 2025-03-31 | 46.50 | 45.84 | 47.41 | +12.39 | +36.32% | 4 | 24 | 21.27% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00518000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,891 | 4,501 | 10.55% |
| SPY240521P00518000 | 2024-05-17 3:45PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,585 | 1,447 | 9.72% |
| SPY240522P00518000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 0.08 | 0.09 | 0.10 | -0.15 | -65.22% | 2,381 | 1,414 | 10.55% |
| SPY240523P00518000 | 2024-05-17 3:55PM EDT | 2024-05-23 | 0.15 | 0.14 | 0.15 | -0.21 | -58.33% | 709 | 717 | 10.43% |
| SPY240524P00518000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.21 | 0.22 | 0.23 | -0.24 | -53.33% | 2,261 | 5,377 | 10.60% |
| SPY240531P00518000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.64 | -0.30 | -31.91% | 1,956 | 3,809 | 9.81% |
| SPY240607P00518000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 1.28 | 1.26 | 1.28 | -0.32 | -20.00% | 739 | 1,864 | 10.14% |
| SPY240614P00518000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 2.11 | 2.09 | 2.11 | -0.32 | -13.17% | 226 | 1,058 | 10.77% |
| SPY240621P00518000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 2.79 | 2.79 | 2.81 | -0.37 | -11.71% | 3,768 | 4,689 | 11.01% |
| SPY240628P00518000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 3.45 | 3.38 | 3.41 | -0.28 | -7.51% | 130 | 1,319 | 11.07% |
| SPY240719P00518000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 4.80 | 4.74 | 4.78 | -0.36 | -6.98% | 855 | 2,346 | 10.86% |
| SPY240731P00518000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 5.48 | 5.46 | 5.51 | +0.10 | +1.86% | 4 | 455 | 10.81% |
| SPY240830P00518000 | 2024-05-17 4:02PM EDT | 2024-08-30 | 7.21 | 7.18 | 7.24 | -0.25 | -3.35% | 9 | 494 | 10.82% |
| SPY241031P00518000 | 2024-05-17 3:27PM EDT | 2024-10-31 | 10.58 | 10.53 | 10.62 | -0.17 | -1.58% | 1 | 12 | 11.11% |
| SPY241129P00518000 | 2024-05-07 3:00PM EDT | 2024-11-29 | 17.75 | 12.36 | 12.61 | 0.00 | - | - | 6 | 11.61% |
| SPY241231P00518000 | 2024-05-16 3:54PM EDT | 2024-12-31 | 13.94 | 13.90 | 13.99 | 0.00 | - | 1 | 147 | 11.62% |
| SPY250131P00518000 | 2024-05-09 1:26PM EDT | 2025-01-31 | 19.50 | 15.24 | 15.54 | 0.00 | - | 6 | 5 | 11.81% |
| SPY250331P00518000 | 2024-05-13 11:37AM EDT | 2025-03-31 | 21.13 | 17.71 | 17.89 | 0.00 | - | 2 | 163 | 11.90% |
© 2024 Yahoo. All rights reserved.