SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:460.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00460000 | 2024-05-28 3:33PM EDT | 2024-05-29 | 68.87 | 66.85 | 67.49 | 0.00 | - | 1 | 1 | 148.63% |
| SPY240531C00460000 | 2024-05-29 9:47AM EDT | 2024-05-31 | 66.60 | 67.27 | 67.62 | -3.64 | -5.18% | 10 | 1,873 | 92.09% |
| SPY240603C00460000 | 2024-05-29 10:50AM EDT | 2024-06-03 | 67.44 | 67.41 | 67.78 | -0.49 | -0.72% | 2 | 4 | 67.24% |
| SPY240607C00460000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 68.96 | 67.52 | 67.88 | 0.00 | - | 5 | 41 | 53.15% |
| SPY240614C00460000 | 2024-05-29 9:35AM EDT | 2024-06-14 | 67.14 | 68.38 | 68.76 | -3.44 | -4.87% | 1 | 47 | 47.61% |
| SPY240621C00460000 | 2024-05-29 10:34AM EDT | 2024-06-21 | 68.82 | 68.60 | 69.30 | -1.81 | -2.56% | 1 | 14,769 | 42.49% |
| SPY240628C00460000 | 2024-05-29 10:00AM EDT | 2024-06-28 | 68.17 | 68.61 | 69.33 | -2.89 | -4.07% | 8 | 2,970 | 37.49% |
| SPY240705C00460000 | 2024-05-24 9:57AM EDT | 2024-07-05 | 69.19 | 68.79 | 69.23 | 0.00 | - | 3 | 3 | 33.52% |
| SPY240719C00460000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 70.90 | 69.88 | 70.49 | 0.00 | - | 1 | 1,285 | 32.07% |
| SPY240731C00460000 | 2024-05-29 10:34AM EDT | 2024-07-31 | 70.98 | 70.88 | 71.52 | -3.21 | -4.33% | 401 | 28 | 31.14% |
| SPY240816C00460000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 73.18 | 72.40 | 72.99 | 0.00 | - | 20 | 1,870 | 30.47% |
| SPY240830C00460000 | 2024-05-28 2:36PM EDT | 2024-08-30 | 74.56 | 73.92 | 74.61 | 0.00 | - | 6 | 307 | 30.57% |
| SPY240920C00460000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 74.65 | 75.69 | 76.34 | -3.51 | -4.49% | 2 | 11,852 | 29.87% |
| SPY240930C00460000 | 2024-05-28 9:55AM EDT | 2024-09-30 | 78.31 | 75.68 | 76.43 | 0.00 | - | 2 | 268 | 28.76% |
| SPY241018C00460000 | 2024-05-24 10:40AM EDT | 2024-10-18 | 78.43 | 76.99 | 77.79 | 0.00 | - | 1 | 6 | 28.39% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 2024-10-31 | 68.20 | 78.09 | 78.99 | 0.00 | - | 3 | 6 | 28.42% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 2024-11-29 | 84.38 | 81.08 | 82.23 | 0.00 | - | 1 | 7 | 29.05% |
| SPY241220C00460000 | 2024-05-28 4:00PM EDT | 2024-12-20 | 85.79 | 82.85 | 83.53 | 0.00 | - | 511 | 21,562 | 28.61% |
| SPY241231C00460000 | 2024-05-22 2:22PM EDT | 2024-12-31 | 84.81 | 82.74 | 83.99 | 0.00 | - | 29 | 63 | 28.25% |
| SPY250117C00460000 | 2024-05-24 2:41PM EDT | 2025-01-17 | 86.60 | 83.86 | 85.33 | 0.00 | - | 3 | 2,126 | 28.24% |
| SPY250131C00460000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 79.26 | 85.19 | 86.52 | 0.00 | - | - | 1 | 28.31% |
| SPY250321C00460000 | 2024-05-24 9:59AM EDT | 2025-03-21 | 90.32 | 89.44 | 91.06 | 0.00 | - | 1 | 362 | 28.87% |
| SPY250331C00460000 | 2024-05-20 2:49PM EDT | 2025-03-31 | 93.38 | 89.45 | 91.42 | 0.00 | - | 1 | 16 | 28.62% |
| SPY250620C00460000 | 2024-05-28 12:15PM EDT | 2025-06-20 | 95.78 | 95.80 | 98.00 | -4.16 | -4.16% | 2 | 196 | 29.14% |
| SPY250919C00460000 | 2024-05-21 9:34AM EDT | 2025-09-19 | 105.12 | 101.61 | 104.63 | 0.00 | - | 2 | 2 | 29.49% |
| SPY251219C00460000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 110.03 | 106.68 | 110.40 | 0.00 | - | 2 | 933 | 29.60% |
| SPY260116C00460000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 109.96 | 107.54 | 111.03 | 0.00 | - | 3 | 228 | 29.17% |
| SPY260618C00460000 | 2024-05-17 12:31PM EDT | 2026-06-18 | 119.03 | 116.20 | 120.50 | 0.00 | - | 3 | 3 | 29.66% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 125.00 | 130.00 | 0.00 | - | 2 | 68 | 29.84% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00460000 | 2024-05-24 3:01PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 81.25% |
| SPY240531P00460000 | 2024-05-29 10:01AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 6,343 | 52.34% |
| SPY240603P00460000 | 2024-05-22 10:47AM EDT | 2024-06-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 198 | 37.89% |
| SPY240604P00460000 | 2024-05-28 10:37AM EDT | 2024-06-04 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 5 | 36.72% |
| SPY240607P00460000 | 2024-05-29 9:50AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 31 | 2,263 | 33.69% |
| SPY240614P00460000 | 2024-05-28 4:06PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 32 | 1,551 | 28.76% |
| SPY240621P00460000 | 2024-05-29 10:46AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 47 | 72,480 | 26.17% |
| SPY240628P00460000 | 2024-05-29 10:05AM EDT | 2024-06-28 | 0.40 | 0.37 | 0.38 | +0.08 | +25.00% | 61 | 115,452 | 24.32% |
| SPY240705P00460000 | 2024-05-29 10:04AM EDT | 2024-07-05 | 0.52 | 0.48 | 0.49 | +0.07 | +15.56% | 3 | 266 | 22.96% |
| SPY240719P00460000 | 2024-05-29 10:38AM EDT | 2024-07-19 | 0.79 | 0.79 | 0.80 | +0.06 | +8.22% | 87 | 10,481 | 21.52% |
| SPY240731P00460000 | 2024-05-29 10:24AM EDT | 2024-07-31 | 1.12 | 1.05 | 1.06 | +0.13 | +13.13% | 257 | 1,941 | 20.57% |
| SPY240816P00460000 | 2024-05-29 10:02AM EDT | 2024-08-16 | 1.49 | 1.42 | 1.42 | +0.11 | +7.97% | 52 | 25,462 | 19.64% |
| SPY240830P00460000 | 2024-05-28 2:43PM EDT | 2024-08-30 | 1.83 | 1.74 | 1.75 | +0.12 | +7.02% | 20 | 1,676 | 19.04% |
| SPY240920P00460000 | 2024-05-29 10:24AM EDT | 2024-09-20 | 2.38 | 2.30 | 2.34 | +0.21 | +9.68% | 13 | 41,428 | 18.54% |
| SPY240930P00460000 | 2024-05-28 2:45PM EDT | 2024-09-30 | 2.60 | 2.53 | 2.55 | +0.11 | +4.42% | 10 | 3,457 | 18.20% |
| SPY241018P00460000 | 2024-05-29 10:33AM EDT | 2024-10-18 | 3.11 | 3.07 | 3.08 | +0.35 | +12.68% | 13 | 2,070 | 17.95% |
| SPY241031P00460000 | 2024-05-29 10:39AM EDT | 2024-10-31 | 3.36 | 3.33 | 3.36 | +0.31 | +10.16% | 3 | 836 | 17.62% |
| SPY241129P00460000 | 2024-05-24 11:09AM EDT | 2024-11-29 | 3.95 | 4.30 | 4.38 | 0.00 | - | 4 | 590 | 17.56% |
| SPY241220P00460000 | 2024-05-29 10:42AM EDT | 2024-12-20 | 4.95 | 4.92 | 4.95 | +0.23 | +4.87% | 48 | 135,378 | 17.32% |
| SPY241231P00460000 | 2024-05-28 2:56PM EDT | 2024-12-31 | 5.25 | 5.20 | 5.26 | +0.21 | +4.17% | 5 | 365 | 17.23% |
| SPY250117P00460000 | 2024-05-29 10:52AM EDT | 2025-01-17 | 5.65 | 5.63 | 5.68 | +0.40 | +7.60% | 10 | 13,406 | 17.03% |
| SPY250131P00460000 | 2024-05-22 1:29PM EDT | 2025-01-31 | 6.28 | 5.98 | 6.11 | +0.85 | +15.65% | 2 | 73 | 16.97% |
| SPY250321P00460000 | 2024-05-28 12:06PM EDT | 2025-03-21 | 6.93 | 7.37 | 7.42 | 0.00 | - | 4 | 2,276 | 16.66% |
| SPY250331P00460000 | 2024-05-28 3:16PM EDT | 2025-03-31 | 7.45 | 7.67 | 7.73 | 0.00 | - | 11 | 75 | 16.64% |
| SPY250620P00460000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 9.78 | 9.72 | 9.83 | +0.47 | +5.05% | 6 | 3,070 | 16.29% |
| SPY250919P00460000 | 2024-05-28 11:23AM EDT | 2025-09-19 | 11.63 | 12.04 | 12.22 | 0.00 | - | 1 | 22 | 16.10% |
| SPY251219P00460000 | 2024-05-23 2:06PM EDT | 2025-12-19 | 14.23 | 14.07 | 14.44 | -0.36 | -2.47% | 1 | 2,208 | 15.92% |
| SPY260116P00460000 | 2024-05-20 11:39AM EDT | 2026-01-16 | 14.12 | 14.08 | 15.48 | 0.00 | - | 6 | 441 | 16.07% |
| SPY260618P00460000 | 2024-05-20 9:51AM EDT | 2026-06-18 | 17.10 | 16.51 | 18.18 | 0.00 | - | 2 | 11 | 15.52% |
| SPY261218P00460000 | 2024-05-23 2:57PM EDT | 2026-12-18 | 21.57 | 19.49 | 21.64 | 0.00 | - | 18 | 1,158 | 15.23% |
© 2024 Yahoo. All rights reserved.