SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:498.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00498000 | 2024-05-28 2:29PM EDT | 2024-05-29 | 30.39 | 26.81 | 28.02 | 0.00 | - | 47 | 200 | 0.00% |
| SPY240530C00498000 | 2024-05-29 11:49AM EDT | 2024-05-30 | 28.33 | 27.37 | 27.64 | -2.53 | -8.20% | 100 | 148 | 0.00% |
| SPY240531C00498000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 28.06 | 27.51 | 27.94 | -4.11 | -12.78% | 21 | 602 | 0.00% |
| SPY240607C00498000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 28.84 | 28.48 | 28.60 | -1.85 | -6.03% | 2 | 68 | 21.63% |
| SPY240614C00498000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 34.84 | 29.50 | 29.61 | 0.00 | - | 1 | 264 | 22.08% |
| SPY240621C00498000 | 2024-05-24 2:54PM EDT | 2024-06-21 | 33.65 | 29.80 | 30.36 | 0.00 | - | 2 | 1,785 | 21.14% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 31.08 | 30.05 | 30.60 | -1.35 | -4.16% | 1 | 135 | 19.26% |
| SPY240719C00498000 | 2024-05-29 12:25PM EDT | 2024-07-19 | 33.88 | 32.22 | 32.69 | -2.32 | -6.41% | 13 | 318 | 18.82% |
| SPY240731C00498000 | 2024-05-14 4:00PM EDT | 2024-07-31 | 33.11 | 33.60 | 34.11 | 0.00 | - | 2 | 112 | 19.13% |
| SPY240816C00498000 | 2024-05-28 2:35PM EDT | 2024-08-16 | 37.83 | 35.83 | 36.29 | 0.00 | - | 1 | 190 | 19.90% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 37.61 | 38.14 | 0.00 | - | 2 | 323 | 20.45% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 2024-11-29 | 51.20 | 47.02 | 47.89 | 0.00 | - | - | 1 | 21.94% |
| SPY241231C00498000 | 2024-05-29 11:41AM EDT | 2024-12-31 | 50.74 | 49.43 | 50.29 | +11.43 | +29.08% | 8 | 43 | 21.88% |
| SPY250131C00498000 | 2024-05-16 3:55PM EDT | 2025-01-31 | 55.63 | 52.31 | 53.57 | 0.00 | - | - | 1 | 22.52% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 57.47 | 58.95 | 0.00 | - | 2 | 1 | 23.24% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00498000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.01 | 0.00 | 1.01 | 0.00 | - | 471 | 630 | 68.60% |
| SPY240530P00498000 | 2024-05-29 4:11PM EDT | 2024-05-30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 143 | 10 | 29.30% |
| SPY240531P00498000 | 2024-05-29 4:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 380 | 5,670 | 23.83% |
| SPY240603P00498000 | 2024-05-29 4:13PM EDT | 2024-06-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 170 | 24 | 17.77% |
| SPY240604P00498000 | 2024-05-29 3:56PM EDT | 2024-06-04 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 7 | 509 | 17.92% |
| SPY240607P00498000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.18 | 0.19 | 0.20 | +0.02 | +12.50% | 17 | 1,494 | 18.07% |
| SPY240614P00498000 | 2024-05-29 3:58PM EDT | 2024-06-14 | 0.61 | 0.65 | 0.67 | +0.15 | +32.61% | 5 | 797 | 17.76% |
| SPY240621P00498000 | 2024-05-29 4:14PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.09 | +0.32 | +42.11% | 1,320 | 33,084 | 16.93% |
| SPY240628P00498000 | 2024-05-29 4:11PM EDT | 2024-06-28 | 1.48 | 1.47 | 1.49 | +0.33 | +28.70% | 914 | 818 | 16.29% |
| SPY240719P00498000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 2.30 | 2.52 | 2.55 | +0.28 | +13.86% | 139 | 25,295 | 14.99% |
| SPY240731P00498000 | 2024-05-29 3:09PM EDT | 2024-07-31 | 2.97 | 3.11 | 3.14 | +0.32 | +12.08% | 8 | 743 | 14.58% |
| SPY240816P00498000 | 2024-05-29 10:58AM EDT | 2024-08-16 | 3.85 | 3.91 | 3.94 | +0.54 | +16.31% | 14 | 1,520 | 14.25% |
| SPY240830P00498000 | 2024-05-29 9:44AM EDT | 2024-08-30 | 4.22 | 4.54 | 4.60 | +0.12 | +2.93% | 16 | 409 | 14.02% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 2024-10-31 | 6.41 | 7.38 | 7.46 | 0.00 | - | 2 | 8 | 13.61% |
| SPY241129P00498000 | 2024-05-21 4:09PM EDT | 2024-11-29 | 7.62 | 8.93 | 9.14 | 0.00 | - | 1 | 7 | 13.87% |
| SPY241231P00498000 | 2024-05-29 2:22PM EDT | 2024-12-31 | 10.00 | 10.31 | 10.38 | -1.57 | -13.57% | 4 | 191 | 13.72% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.