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:545.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00545000 | 2024-05-16 3:47PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 410 | 201 | 12.50% |
| SPY240521C00545000 | 2024-05-16 4:07PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 242 | 150 | 10.74% |
| SPY240522C00545000 | 2024-05-17 11:02AM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 123 | 559 | 10.45% |
| SPY240523C00545000 | 2024-05-16 4:07PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,331 | 546 | 10.45% |
| SPY240524C00545000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 862 | 2,602 | 9.33% |
| SPY240531C00545000 | 2024-05-17 4:02PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 303 | 4,866 | 8.29% |
| SPY240607C00545000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 0.51 | 0.51 | 0.52 | -0.10 | -16.39% | 343 | 3,352 | 9.17% |
| SPY240614C00545000 | 2024-05-17 4:03PM EDT | 2024-06-14 | 1.25 | 1.25 | 1.27 | -0.09 | -6.72% | 1,976 | 5,029 | 10.38% |
| SPY240621C00545000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 1.61 | 1.60 | 1.63 | -0.05 | -3.01% | 2,141 | 35,717 | 10.14% |
| SPY240628C00545000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.11 | 2.04 | 2.06 | -0.03 | -1.40% | 224 | 4,573 | 10.13% |
| SPY240719C00545000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.02 | 3.99 | 4.03 | -0.05 | -1.23% | 1,104 | 11,395 | 11.15% |
| SPY240731C00545000 | 2024-05-17 3:00PM EDT | 2024-07-31 | 5.03 | 5.17 | 5.21 | -0.28 | -5.27% | 113 | 1,545 | 11.66% |
| SPY240816C00545000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 6.86 | 6.99 | 7.04 | -0.17 | -2.42% | 272 | 16,926 | 12.53% |
| SPY240830C00545000 | 2024-05-17 4:00PM EDT | 2024-08-30 | 8.59 | 8.55 | 8.62 | +0.13 | +1.54% | 40 | 6,505 | 13.17% |
| SPY240920C00545000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 10.58 | 10.63 | 10.67 | -0.26 | -2.40% | 130 | 8,716 | 13.77% |
| SPY240930C00545000 | 2024-05-17 2:39PM EDT | 2024-09-30 | 11.14 | 11.18 | 11.24 | -0.22 | -1.94% | 9 | 1,815 | 13.72% |
| SPY241018C00545000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 13.14 | 13.18 | 13.24 | -1.02 | -7.20% | 85 | 5,622 | 14.41% |
| SPY241220C00545000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 20.17 | 20.39 | 20.45 | -0.63 | -3.03% | 299 | 11,229 | 16.66% |
| SPY241231C00545000 | 2024-05-17 1:45PM EDT | 2024-12-31 | 20.73 | 20.92 | 21.01 | -0.53 | -2.49% | 79 | 397 | 16.60% |
| SPY250117C00545000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 22.40 | 22.53 | 22.61 | -0.84 | -3.61% | 50 | 4,393 | 16.94% |
| SPY250321C00545000 | 2024-05-16 10:33AM EDT | 2025-03-21 | 29.73 | 28.65 | 28.78 | 0.00 | - | 1 | 7,997 | 18.31% |
| SPY250331C00545000 | 2024-05-15 11:37AM EDT | 2025-03-31 | 28.70 | 28.56 | 29.88 | 0.00 | - | 1 | 164 | 18.58% |
| SPY250620C00545000 | 2024-05-16 3:00PM EDT | 2025-06-20 | 37.04 | 35.84 | 37.36 | 0.00 | - | 5 | 1,702 | 19.98% |
| SPY250919C00545000 | 2024-05-17 11:38AM EDT | 2025-09-19 | 43.63 | 42.84 | 45.07 | -0.07 | -0.16% | 2 | 12 | 21.18% |
| SPY251219C00545000 | 2024-05-17 12:55PM EDT | 2025-12-19 | 50.69 | 49.98 | 51.14 | -0.75 | -1.46% | 10 | 667 | 21.72% |
| SPY260116C00545000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 52.43 | 50.01 | 53.89 | 0.00 | - | 8 | 385 | 22.23% |
| SPY261218C00545000 | 2024-05-16 9:40AM EDT | 2026-12-18 | 73.12 | 71.02 | 75.00 | 0.00 | - | 2 | 25 | 24.07% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00545000 | 2024-05-16 12:12PM EDT | 2024-05-24 | 14.34 | 15.56 | 15.90 | 0.00 | - | 1 | 1 | 14.41% |
| SPY240531P00545000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 16.66 | 15.56 | 15.90 | +0.70 | +4.39% | 4 | 1 | 10.19% |
| SPY240614P00545000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 16.00 | 15.59 | 15.94 | -0.10 | -0.62% | 21 | 56 | 7.40% |
| SPY240621P00545000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 16.90 | 15.79 | 16.30 | +0.55 | +3.36% | 10 | 9 | 7.87% |
| SPY240628P00545000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 19.49 | 16.10 | 16.59 | 0.00 | - | 1 | 2 | 7.94% |
| SPY240719P00545000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 18.20 | 16.99 | 17.46 | +1.85 | +11.31% | 2 | 18 | 8.05% |
| SPY240731P00545000 | 2024-05-16 1:42PM EDT | 2024-07-31 | 17.55 | 17.43 | 17.99 | 0.00 | - | 7 | 84 | 8.14% |
| SPY240816P00545000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 19.70 | 18.08 | 18.58 | +1.30 | +7.07% | 1 | 22 | 8.12% |
| SPY240830P00545000 | 2024-05-15 11:07AM EDT | 2024-08-30 | 20.33 | 18.56 | 19.16 | 0.00 | - | 12 | 13 | 8.20% |
| SPY240920P00545000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 20.00 | 19.49 | 20.05 | -0.19 | -0.94% | 6 | 36 | 8.35% |
| SPY240930P00545000 | 2024-05-17 3:53PM EDT | 2024-09-30 | 20.06 | 19.81 | 20.47 | +0.23 | +1.16% | 2 | 36 | 8.41% |
| SPY241018P00545000 | 2024-05-16 11:10AM EDT | 2024-10-18 | 21.57 | 20.67 | 21.28 | +1.50 | +7.47% | 3 | 26 | 8.58% |
| SPY241220P00545000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 24.05 | 23.92 | 24.03 | +0.85 | +3.66% | 89 | 3,937 | 9.09% |
| SPY241231P00545000 | 2024-05-16 1:42PM EDT | 2024-12-31 | 24.31 | 24.23 | 24.37 | 0.00 | - | 5 | 65 | 9.08% |
| SPY250117P00545000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 25.06 | 24.95 | 25.10 | -0.08 | -0.32% | 6 | 85 | 9.21% |
| SPY250321P00545000 | 2024-05-16 12:14PM EDT | 2025-03-21 | 26.80 | 27.22 | 27.40 | 0.00 | - | 15 | 5,282 | 9.47% |
| SPY250331P00545000 | 2024-05-16 10:20AM EDT | 2025-03-31 | 27.23 | 27.03 | 28.32 | 0.00 | - | 24 | 134 | 9.80% |
| SPY250620P00545000 | 2024-05-17 11:30AM EDT | 2025-06-20 | 30.92 | 30.41 | 30.62 | +0.83 | +2.76% | 2 | 228 | 9.83% |
| SPY250919P00545000 | 2024-05-17 1:46PM EDT | 2025-09-19 | 33.71 | 33.29 | 33.61 | +0.42 | +1.26% | 1,098 | 5 | 10.12% |
| SPY251219P00545000 | 2024-05-15 9:55AM EDT | 2025-12-19 | 38.18 | 35.92 | 36.54 | 0.00 | - | 12 | 863 | 10.41% |
| SPY260116P00545000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 37.06 | 35.42 | 38.35 | +0.10 | +0.27% | 36 | 8,634 | 10.84% |
| SPY260618P00545000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 46.70 | 38.49 | 41.90 | 0.00 | - | - | 1 | 10.87% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 43.04 | 45.86 | 0.00 | - | 2 | 1,067 | 10.94% |
© 2024 Yahoo. All rights reserved.