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:575.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00575000 | 2024-05-17 11:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 22 | 20.70% |
| SPY240531C00575000 | 2024-05-16 11:23AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 952 | 15.82% |
| SPY240607C00575000 | 2024-05-16 10:51AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 131 | 12.89% |
| SPY240614C00575000 | 2024-05-16 10:40AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 171 | 12.01% |
| SPY240621C00575000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 14,400 | 11.33% |
| SPY240628C00575000 | 2024-05-17 1:59PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 14 | 1,321 | 10.55% |
| SPY240719C00575000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 50 | 3,251 | 10.28% |
| SPY240731C00575000 | 2024-05-17 3:43PM EDT | 2024-07-31 | 0.42 | 0.42 | 0.44 | -0.08 | -16.00% | 4 | 385 | 10.49% |
| SPY240816C00575000 | 2024-05-17 4:08PM EDT | 2024-08-16 | 0.84 | 0.83 | 0.86 | -0.16 | -16.00% | 123 | 687 | 10.93% |
| SPY240830C00575000 | 2024-05-17 3:49PM EDT | 2024-08-30 | 1.28 | 1.31 | 1.35 | -0.13 | -9.22% | 16 | 1,462 | 11.34% |
| SPY240920C00575000 | 2024-05-17 4:14PM EDT | 2024-09-20 | 2.16 | 2.15 | 2.18 | -0.04 | -1.82% | 237 | 3,026 | 11.78% |
| SPY240930C00575000 | 2024-05-17 3:21PM EDT | 2024-09-30 | 2.40 | 2.42 | 2.45 | -0.42 | -14.89% | 247 | 1,604 | 11.74% |
| SPY241018C00575000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 3.44 | 3.43 | 3.48 | -0.01 | -0.29% | 1 | 563 | 12.34% |
| SPY241220C00575000 | 2024-05-17 2:53PM EDT | 2024-12-20 | 7.89 | 7.89 | 7.95 | -0.34 | -4.13% | 12 | 13,156 | 14.26% |
| SPY241231C00575000 | 2024-05-16 2:41PM EDT | 2024-12-31 | 8.69 | 8.30 | 8.38 | 0.00 | - | 8 | 1,817 | 14.24% |
| SPY250117C00575000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 9.43 | 9.50 | 9.57 | -0.25 | -2.58% | 46 | 4,786 | 14.59% |
| SPY250321C00575000 | 2024-05-17 4:13PM EDT | 2025-03-21 | 14.21 | 14.19 | 14.29 | -0.82 | -5.46% | 6 | 7,374 | 15.85% |
| SPY250331C00575000 | 2024-05-17 1:07PM EDT | 2025-03-31 | 14.48 | 14.61 | 14.73 | -0.28 | -1.90% | 63 | 627 | 15.85% |
| SPY250620C00575000 | 2024-05-17 3:17PM EDT | 2025-06-20 | 20.71 | 20.90 | 21.06 | -0.50 | -2.36% | 10 | 5,712 | 17.28% |
| SPY250919C00575000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 28.35 | 27.62 | 27.83 | 0.00 | - | 2 | 121 | 18.51% |
| SPY251219C00575000 | 2024-05-16 2:43PM EDT | 2025-12-19 | 33.32 | 33.97 | 34.53 | -1.17 | -3.39% | 66 | 300 | 19.58% |
| SPY260116C00575000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 36.61 | 34.22 | 37.13 | 0.00 | - | 2 | 283 | 20.10% |
| SPY260618C00575000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 45.32 | 44.00 | 48.46 | 0.00 | - | 1 | 2 | 21.72% |
| SPY261218C00575000 | 2024-05-15 1:04PM EDT | 2026-12-18 | 56.54 | 55.00 | 59.47 | 0.00 | - | 5 | 79 | 22.75% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 104.22% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 70.67% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 45.40 | 46.02 | 0.00 | - | 1 | 0 | 11.63% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 45.37 | 46.06 | 0.00 | - | 5 | 0 | 10.84% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 53.91 | 54.62 | 0.00 | - | - | 0 | 23.37% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 42.33% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 28.72% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 45.18 | 46.22 | 0.00 | - | 1 | 0 | 6.78% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 53.96 | 54.97 | 0.00 | - | 16 | 0 | 14.51% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 18.72% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 53.34 | 55.37 | 0.00 | - | - | 0 | 12.99% |
| SPY250620P00575000 | 2024-05-16 12:43PM EDT | 2025-06-20 | 47.35 | 46.97 | 48.88 | 0.00 | - | 9 | 8 | 7.60% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 55.69 | 57.33 | 0.00 | - | - | 0 | 11.42% |
| SPY251219P00575000 | 2024-05-16 10:26AM EDT | 2025-12-19 | 50.69 | 50.01 | 53.18 | 0.00 | - | 4 | 173 | 8.60% |
| SPY260116P00575000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 52.10 | 49.93 | 53.78 | +0.48 | +0.93% | 4 | 2,225 | 8.68% |
| SPY260618P00575000 | 2024-05-06 10:01AM EDT | 2026-06-18 | 65.35 | 52.71 | 57.00 | 0.00 | - | - | 1 | 9.05% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 55.84 | 60.50 | 0.00 | - | 2 | 205 | 9.31% |
© 2024 Yahoo. All rights reserved.