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:535.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00535000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21,361 | 0 | 3.13% |
| SPY240522C00535000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24,074 | 0 | 3.13% |
| SPY240523C00535000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 3.13% |
| SPY240524C00535000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11,527 | 0 | 1.56% |
| SPY240528C00535000 | 2024-05-20 4:14PM EDT | 2024-05-28 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,316 | 0 | 1.56% |
| SPY240529C00535000 | 2024-05-20 4:12PM EDT | 2024-05-29 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 1.56% |
| SPY240530C00535000 | 2024-05-20 4:00PM EDT | 2024-05-30 | 1.49 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 1.56% |
| SPY240531C00535000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,331 | 0 | 1.56% |
| SPY240607C00535000 | 2024-05-20 4:12PM EDT | 2024-06-07 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5,692 | 0 | 0.78% |
| SPY240614C00535000 | 2024-05-20 4:14PM EDT | 2024-06-14 | 4.28 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.78% |
| SPY240621C00535000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 0.78% |
| SPY240628C00535000 | 2024-05-20 4:01PM EDT | 2024-06-28 | 5.71 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
| SPY240719C00535000 | 2024-05-20 4:06PM EDT | 2024-07-19 | 8.17 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.78% |
| SPY240731C00535000 | 2024-05-20 4:04PM EDT | 2024-07-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.39% |
| SPY240816C00535000 | 2024-05-20 4:11PM EDT | 2024-08-16 | 11.88 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.39% |
| SPY240830C00535000 | 2024-05-20 3:49PM EDT | 2024-08-30 | 13.69 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| SPY240920C00535000 | 2024-05-20 4:10PM EDT | 2024-09-20 | 16.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.39% |
| SPY240930C00535000 | 2024-05-20 2:59PM EDT | 2024-09-30 | 16.74 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.39% |
| SPY241018C00535000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 18.67 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| SPY241031C00535000 | 2024-05-20 11:39AM EDT | 2024-10-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SPY241129C00535000 | 2024-05-20 3:37PM EDT | 2024-11-29 | 24.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY241220C00535000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 26.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| SPY241231C00535000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 26.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SPY250117C00535000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 28.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| SPY250131C00535000 | 2024-05-17 11:45AM EDT | 2025-01-31 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250321C00535000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 34.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| SPY250331C00535000 | 2024-05-17 11:19AM EDT | 2025-03-31 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250620C00535000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| SPY250919C00535000 | 2024-05-20 10:15AM EDT | 2025-09-19 | 51.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY251219C00535000 | 2024-05-20 3:49PM EDT | 2025-12-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| SPY260116C00535000 | 2024-05-20 2:13PM EDT | 2026-01-16 | 58.48 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.20% |
| SPY260618C00535000 | 2024-05-20 9:41AM EDT | 2026-06-18 | 69.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY261218C00535000 | 2024-05-20 3:53PM EDT | 2026-12-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.10% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00535000 | 2024-05-20 4:06PM EDT | 2024-05-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 0.00% |
| SPY240522P00535000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 5.32 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| SPY240523P00535000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 5.48 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| SPY240524P00535000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.00% |
| SPY240528P00535000 | 2024-05-20 3:11PM EDT | 2024-05-28 | 5.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240529P00535000 | 2024-05-20 3:16PM EDT | 2024-05-29 | 5.52 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| SPY240530P00535000 | 2024-05-20 1:21PM EDT | 2024-05-30 | 5.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240531P00535000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 6.22 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| SPY240607P00535000 | 2024-05-17 1:39PM EDT | 2024-06-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY240614P00535000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 7.48 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240621P00535000 | 2024-05-20 4:08PM EDT | 2024-06-21 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.00% |
| SPY240628P00535000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 9.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SPY240719P00535000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 10.58 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SPY240731P00535000 | 2024-05-20 3:41PM EDT | 2024-07-31 | 11.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240816P00535000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 12.14 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| SPY240830P00535000 | 2024-05-20 3:31PM EDT | 2024-08-30 | 12.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240920P00535000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPY240930P00535000 | 2024-05-20 10:46AM EDT | 2024-09-30 | 13.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY241018P00535000 | 2024-05-20 3:31PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY241031P00535000 | 2024-05-20 3:59PM EDT | 2024-10-31 | 16.10 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| SPY241129P00535000 | 2024-05-20 4:00PM EDT | 2024-11-29 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00535000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SPY241231P00535000 | 2024-05-20 3:36PM EDT | 2024-12-31 | 19.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250117P00535000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 20.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY250131P00535000 | 2024-05-16 1:49PM EDT | 2025-01-31 | 21.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250321P00535000 | 2024-05-20 3:49PM EDT | 2025-03-21 | 22.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250331P00535000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00535000 | 2024-05-20 1:39PM EDT | 2025-06-20 | 26.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250919P00535000 | 2024-05-16 2:21PM EDT | 2025-09-19 | 29.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY251219P00535000 | 2024-05-20 12:26PM EDT | 2025-12-19 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00535000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 32.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY260618P00535000 | 2024-05-20 3:17PM EDT | 2026-06-18 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00535000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 40.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.