SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:521.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00521000 | 2024-05-20 3:49PM EDT | 2024-05-21 | 8.47 | 8.63 | 9.00 | -0.30 | -3.42% | 1 | 630 | 19.73% |
| SPY240522C00521000 | 2024-05-21 10:06AM EDT | 2024-05-22 | 8.99 | 8.96 | 9.08 | -0.06 | -0.66% | 7 | 758 | 15.63% |
| SPY240523C00521000 | 2024-05-20 1:31PM EDT | 2024-05-23 | 10.11 | 9.43 | 9.54 | 0.00 | - | 20 | 897 | 17.90% |
| SPY240524C00521000 | 2024-05-21 9:44AM EDT | 2024-05-24 | 9.55 | 9.62 | 9.73 | -0.50 | -4.98% | 7 | 3,542 | 16.92% |
| SPY240528C00521000 | 2024-05-21 10:03AM EDT | 2024-05-28 | 9.77 | 9.81 | 9.90 | -0.02 | -0.20% | 4 | 609 | 12.80% |
| SPY240529C00521000 | 2024-05-20 3:29PM EDT | 2024-05-29 | 10.49 | 9.98 | 10.08 | 0.00 | - | 4 | 16 | 12.86% |
| SPY240531C00521000 | 2024-05-21 9:51AM EDT | 2024-05-31 | 10.33 | 10.53 | 10.62 | -0.62 | -5.66% | 3 | 24,055 | 13.64% |
| SPY240607C00521000 | 2024-05-21 9:50AM EDT | 2024-06-07 | 11.71 | 11.82 | 11.90 | -0.44 | -3.62% | 2 | 1,885 | 14.00% |
| SPY240614C00521000 | 2024-05-21 9:32AM EDT | 2024-06-14 | 13.10 | 13.33 | 13.39 | -0.38 | -2.82% | 4 | 976 | 14.93% |
| SPY240621C00521000 | 2024-05-20 2:24PM EDT | 2024-06-21 | 14.06 | 13.69 | 14.27 | -0.23 | -1.61% | 1 | 7,607 | 14.74% |
| SPY240628C00521000 | 2024-05-21 9:42AM EDT | 2024-06-28 | 14.26 | 14.15 | 14.77 | -1.29 | -8.30% | 2 | 3,830 | 14.13% |
| SPY240719C00521000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 16.79 | 17.02 | 17.39 | -0.71 | -4.06% | 1 | 1,950 | 14.64% |
| SPY240731C00521000 | 2024-05-20 1:30PM EDT | 2024-07-31 | 19.12 | 18.65 | 18.71 | 0.00 | - | 2 | 6,437 | 14.84% |
| SPY240830C00521000 | 2024-05-20 9:48AM EDT | 2024-08-30 | 23.42 | 22.93 | 23.00 | 0.00 | - | 4 | 231 | 16.43% |
| SPY241031C00521000 | 2024-05-15 9:59AM EDT | 2024-10-31 | 27.18 | 29.00 | 29.74 | 0.00 | - | 2 | 37 | 17.83% |
| SPY241129C00521000 | 2024-05-16 3:45PM EDT | 2024-11-29 | 33.38 | 32.99 | 34.09 | 0.00 | - | - | 11 | 19.32% |
| SPY241231C00521000 | 2024-05-15 9:30AM EDT | 2024-12-31 | 34.01 | 35.62 | 36.72 | 0.00 | - | 1 | 31 | 19.50% |
| SPY250131C00521000 | 2024-05-16 9:39AM EDT | 2025-01-31 | 39.95 | 38.52 | 40.29 | 0.00 | - | 2 | 2 | 20.33% |
| SPY250331C00521000 | 2024-05-16 1:26PM EDT | 2025-03-31 | 45.08 | 43.93 | 45.76 | 0.00 | - | 7 | 11 | 21.16% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00521000 | 2024-05-21 10:07AM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 295 | 8,307 | 14.65% |
| SPY240522P00521000 | 2024-05-21 10:09AM EDT | 2024-05-22 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 286 | 3,270 | 13.82% |
| SPY240523P00521000 | 2024-05-21 10:10AM EDT | 2024-05-23 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 183 | 2,819 | 13.28% |
| SPY240524P00521000 | 2024-05-21 10:11AM EDT | 2024-05-24 | 0.35 | 0.34 | 0.35 | -0.02 | -5.56% | 448 | 6,260 | 12.82% |
| SPY240528P00521000 | 2024-05-21 10:03AM EDT | 2024-05-28 | 0.50 | 0.47 | 0.49 | +0.03 | +6.38% | 56 | 885 | 10.00% |
| SPY240529P00521000 | 2024-05-21 9:32AM EDT | 2024-05-29 | 0.67 | 0.59 | 0.60 | +0.10 | +17.54% | 5 | 378 | 10.04% |
| SPY240530P00521000 | 2024-05-21 9:50AM EDT | 2024-05-30 | 0.75 | 0.69 | 0.71 | +0.07 | +10.29% | 20 | 1,715 | 10.07% |
| SPY240531P00521000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.83 | 0.81 | 0.83 | +0.02 | +2.47% | 132 | 4,740 | 10.14% |
| SPY240607P00521000 | 2024-05-21 10:06AM EDT | 2024-06-07 | 1.52 | 1.51 | 1.52 | +0.01 | +0.66% | 70 | 1,694 | 10.06% |
| SPY240614P00521000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 2.54 | 2.40 | 2.42 | +0.21 | +9.01% | 22 | 2,137 | 10.60% |
| SPY240621P00521000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 3.31 | 3.16 | 3.17 | +0.11 | +3.44% | 9 | 8,694 | 10.79% |
| SPY240628P00521000 | 2024-05-21 10:04AM EDT | 2024-06-28 | 3.82 | 3.80 | 3.82 | +0.05 | +1.33% | 1,836 | 1,733 | 10.85% |
| SPY240719P00521000 | 2024-05-21 10:05AM EDT | 2024-07-19 | 5.25 | 5.21 | 5.23 | -0.01 | -0.19% | 6 | 2,340 | 10.57% |
| SPY240731P00521000 | 2024-05-20 2:08PM EDT | 2024-07-31 | 6.10 | 5.94 | 5.97 | 0.00 | - | 196 | 677 | 10.51% |
| SPY240830P00521000 | 2024-05-20 12:36PM EDT | 2024-08-30 | 7.47 | 7.69 | 7.74 | 0.00 | - | 17 | 554 | 10.52% |
| SPY241031P00521000 | 2024-05-20 11:47AM EDT | 2024-10-31 | 10.81 | 11.06 | 11.15 | 0.00 | - | 3 | 34 | 10.81% |
| SPY241129P00521000 | 2024-05-20 10:43AM EDT | 2024-11-29 | 12.65 | 13.00 | 13.10 | 0.00 | - | 1 | 7 | 11.28% |
| SPY241231P00521000 | 2024-05-20 3:57PM EDT | 2024-12-31 | 14.76 | 14.47 | 14.55 | +0.18 | +1.23% | 100 | 9,901 | 11.35% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 2025-03-31 | 21.77 | 18.40 | 18.50 | 0.00 | - | 1 | 6 | 11.66% |
© 2024 Yahoo. All rights reserved.