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:585.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00585000 | 2024-05-16 9:30AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240523C00585000 | 2024-05-15 3:34PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240524C00585000 | 2024-05-20 9:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240528C00585000 | 2024-05-15 10:41AM EDT | 2024-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240531C00585000 | 2024-05-20 2:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY240607C00585000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240614C00585000 | 2024-05-20 10:29AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240621C00585000 | 2024-05-20 11:12AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY240628C00585000 | 2024-05-17 12:14PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240719C00585000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240731C00585000 | 2024-05-20 2:26PM EDT | 2024-07-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240816C00585000 | 2024-05-20 3:41PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| SPY240830C00585000 | 2024-05-20 1:51PM EDT | 2024-08-30 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY240920C00585000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 3.13% |
| SPY240930C00585000 | 2024-05-20 2:37PM EDT | 2024-09-30 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241018C00585000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| SPY241031C00585000 | 2024-05-17 1:45PM EDT | 2024-10-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| SPY241129C00585000 | 2024-05-20 3:22PM EDT | 2024-11-29 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220C00585000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 5.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY241231C00585000 | 2024-05-20 9:54AM EDT | 2024-12-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00585000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 6.94 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY250321C00585000 | 2024-05-20 1:28PM EDT | 2025-03-21 | 11.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY250331C00585000 | 2024-05-20 12:28PM EDT | 2025-03-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| SPY250620C00585000 | 2024-05-09 9:32AM EDT | 2025-06-20 | 17.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250919C00585000 | 2024-05-14 3:20PM EDT | 2025-09-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00585000 | 2024-05-20 2:21PM EDT | 2025-12-19 | 29.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY260116C00585000 | 2024-05-17 4:12PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY260618C00585000 | 2024-05-16 1:21PM EDT | 2026-06-18 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218C00585000 | 2024-05-20 11:06AM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00585000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 56.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00585000 | 2024-05-13 4:06PM EDT | 2024-05-31 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-13 3:47PM EDT | 2024-06-21 | 64.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 63.87 | 64.65 | 0.00 | - | 2 | 0 | 29.78% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 55.33 | 56.09 | 0.00 | - | 3 | 0 | 12.68% |
| SPY240920P00585000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 63.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00585000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 15.26% |
| SPY250331P00585000 | 2024-05-16 2:59PM EDT | 2025-03-31 | 55.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00585000 | 2024-05-20 9:49AM EDT | 2025-06-20 | 54.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 19.56% |
| SPY261218P00585000 | 2024-05-20 2:52PM EDT | 2026-12-18 | 63.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.