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:526.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00526000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 3.54 | 3.47 | 3.57 | +0.16 | +4.73% | 1,605 | 812 | 5.54% |
| SPY240521C00526000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 3.77 | 3.75 | 3.85 | +0.08 | +2.17% | 604 | 1,005 | 7.03% |
| SPY240522C00526000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 4.18 | 4.35 | 4.43 | -0.28 | -6.28% | 228 | 390 | 9.35% |
| SPY240523C00526000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 4.82 | 4.89 | 4.96 | +0.04 | +0.84% | 1,420 | 840 | 10.80% |
| SPY240524C00526000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 5.12 | 5.16 | 5.22 | +0.05 | +0.99% | 422 | 4,754 | 10.99% |
| SPY240531C00526000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 6.34 | 6.29 | 6.34 | +0.12 | +1.93% | 513 | 4,921 | 10.67% |
| SPY240607C00526000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 7.87 | 7.76 | 7.82 | +0.27 | +3.55% | 184 | 2,155 | 11.75% |
| SPY240614C00526000 | 2024-05-17 4:01PM EDT | 2024-06-14 | 9.30 | 9.36 | 9.41 | -0.46 | -4.71% | 59 | 458 | 12.96% |
| SPY240621C00526000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 9.83 | 10.04 | 10.08 | +0.01 | +0.10% | 190 | 3,559 | 12.64% |
| SPY240628C00526000 | 2024-05-17 4:10PM EDT | 2024-06-28 | 10.64 | 10.64 | 10.69 | -0.53 | -4.74% | 10 | 1,782 | 12.40% |
| SPY240719C00526000 | 2024-05-17 1:33PM EDT | 2024-07-19 | 13.25 | 13.38 | 13.43 | +0.12 | +0.91% | 86 | 2,161 | 13.29% |
| SPY240731C00526000 | 2024-05-17 4:04PM EDT | 2024-07-31 | 14.93 | 14.96 | 15.02 | -0.34 | -2.23% | 1 | 318 | 13.85% |
| SPY240830C00526000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 19.97 | 19.20 | 19.29 | 0.00 | - | 1 | 116 | 15.51% |
| SPY241031C00526000 | 2024-05-16 3:48PM EDT | 2024-10-31 | 25.82 | 25.43 | 26.04 | 0.00 | - | 2 | 34 | 17.05% |
| SPY250331C00526000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 40.93 | 40.38 | 41.87 | -0.81 | -1.94% | 1 | 27 | 20.44% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00526000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.16 | 0.15 | 0.16 | -0.56 | -77.78% | 37,337 | 4,311 | 5.99% |
| SPY240521P00526000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.34 | 0.34 | 0.35 | -0.62 | -64.58% | 7,468 | 2,259 | 6.70% |
| SPY240522P00526000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.87 | 0.86 | 0.87 | -0.61 | -41.22% | 4,257 | 1,833 | 8.82% |
| SPY240523P00526000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 1.08 | 1.07 | 1.09 | -0.65 | -37.57% | 886 | 793 | 9.03% |
| SPY240524P00526000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.24 | 1.26 | 1.27 | -0.64 | -34.04% | 9,957 | 6,804 | 9.07% |
| SPY240531P00526000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.99 | 1.99 | 2.01 | -0.68 | -25.47% | 1,673 | 3,542 | 8.41% |
| SPY240607P00526000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 3.01 | 2.88 | 2.91 | -0.48 | -13.75% | 672 | 4,000 | 8.76% |
| SPY240614P00526000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 3.90 | 3.90 | 3.94 | -0.48 | -10.96% | 669 | 1,886 | 9.42% |
| SPY240621P00526000 | 2024-05-17 4:12PM EDT | 2024-06-21 | 4.83 | 4.81 | 4.84 | -0.52 | -9.72% | 2,103 | 6,310 | 9.85% |
| SPY240628P00526000 | 2024-05-17 4:12PM EDT | 2024-06-28 | 5.50 | 5.49 | 5.53 | -0.54 | -8.94% | 286 | 2,223 | 9.98% |
| SPY240719P00526000 | 2024-05-17 4:06PM EDT | 2024-07-19 | 7.00 | 6.98 | 7.02 | -0.46 | -6.17% | 200 | 1,437 | 9.88% |
| SPY240731P00526000 | 2024-05-16 3:41PM EDT | 2024-07-31 | 8.00 | 7.98 | 8.04 | 0.00 | - | 44 | 253 | 10.14% |
| SPY240830P00526000 | 2024-05-17 12:44PM EDT | 2024-08-30 | 10.01 | 9.51 | 9.58 | +0.08 | +0.81% | 25 | 157 | 9.95% |
| SPY241031P00526000 | 2024-05-17 2:39PM EDT | 2024-10-31 | 13.46 | 12.94 | 13.04 | +0.32 | +2.44% | 3 | 82 | 10.33% |
| SPY241129P00526000 | 2024-05-16 12:03PM EDT | 2024-11-29 | 14.73 | 14.80 | 15.06 | 0.00 | - | 3 | 10 | 10.85% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 17.95% |
© 2024 Yahoo. All rights reserved.