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:503.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00503000 | 2024-05-17 3:13PM EDT | 2024-05-20 | 26.00 | 26.17 | 26.52 | -1.22 | -4.48% | 4 | 89 | 32.23% |
| SPY240521C00503000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 26.27 | 26.25 | 26.60 | +26.27 | - | 2 | 0 | 29.59% |
| SPY240522C00503000 | 2024-05-16 1:22PM EDT | 2024-05-22 | 27.20 | 26.29 | 26.74 | 0.00 | - | 1 | 2 | 28.91% |
| SPY240523C00503000 | 2024-05-14 12:21PM EDT | 2024-05-23 | 19.24 | 26.70 | 27.01 | +19.24 | - | - | 1 | 29.74% |
| SPY240524C00503000 | 2024-05-17 12:17PM EDT | 2024-05-24 | 26.51 | 26.76 | 27.11 | -1.76 | -6.23% | 13 | 1,287 | 28.21% |
| SPY240531C00503000 | 2024-05-17 2:26PM EDT | 2024-05-31 | 26.15 | 27.40 | 27.53 | -2.27 | -7.99% | 11 | 714 | 21.77% |
| SPY240607C00503000 | 2024-05-16 11:20AM EDT | 2024-06-07 | 29.81 | 28.20 | 28.33 | 0.00 | - | 5 | 97 | 20.75% |
| SPY240614C00503000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 28.59 | 29.18 | 29.30 | 0.00 | - | 6 | 140 | 20.66% |
| SPY240621C00503000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 29.52 | 29.45 | 30.01 | -1.01 | -3.31% | 11 | 5,796 | 20.06% |
| SPY240628C00503000 | 2024-05-14 3:19PM EDT | 2024-06-28 | 25.53 | 29.70 | 30.25 | 0.00 | - | 10 | 206 | 18.76% |
| SPY240719C00503000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 31.53 | 31.67 | 32.22 | -0.53 | -1.65% | 5 | 617 | 18.31% |
| SPY240731C00503000 | 2024-05-14 3:09PM EDT | 2024-07-31 | 28.77 | 32.99 | 33.61 | 0.00 | - | 3 | 364 | 18.61% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 36.93 | 37.58 | 0.00 | - | 11 | 205 | 19.89% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 2024-11-29 | 45.41 | 46.41 | 47.32 | +45.41 | - | - | 1 | 21.53% |
| SPY241231C00503000 | 2024-05-14 11:59AM EDT | 2024-12-31 | 43.60 | 48.75 | 49.76 | 0.00 | - | 10 | 23 | 21.54% |
| SPY250131C00503000 | 2024-05-16 10:01AM EDT | 2025-01-31 | 53.09 | 51.59 | 53.05 | +53.09 | - | - | 1 | 22.19% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 56.69 | 58.43 | 0.00 | - | 1 | 1 | 22.93% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00503000 | 2024-05-17 1:15PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 1,061 | 25.78% |
| SPY240521P00503000 | 2024-05-17 12:45PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 228 | 22.46% |
| SPY240522P00503000 | 2024-05-17 4:07PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 632 | 20.41% |
| SPY240523P00503000 | 2024-05-17 3:28PM EDT | 2024-05-23 | 0.03 | 0.02 | 0.03 | +0.03 | -33.33% | 8 | 103 | 18.26% |
| SPY240524P00503000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2,060 | 3,363 | 17.77% |
| SPY240531P00503000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 329 | 8,031 | 14.23% |
| SPY240607P00503000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 18 | 3,518 | 13.58% |
| SPY240614P00503000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.78 | 0.77 | 0.79 | -0.08 | -9.30% | 11 | 1,024 | 13.91% |
| SPY240621P00503000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.16 | -0.10 | -8.00% | 1,677 | 13,957 | 13.74% |
| SPY240628P00503000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 1.54 | 1.51 | 1.52 | -0.12 | -7.23% | 49 | 5,006 | 13.55% |
| SPY240719P00503000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 2.50 | 2.46 | 2.49 | -0.17 | -6.37% | 179 | 42,633 | 12.98% |
| SPY240731P00503000 | 2024-05-17 2:25PM EDT | 2024-07-31 | 3.25 | 3.02 | 3.05 | 0.00 | - | 1 | 3,120 | 12.81% |
| SPY240830P00503000 | 2024-05-15 12:09PM EDT | 2024-08-30 | 4.83 | 4.42 | 4.48 | 0.00 | - | 6 | 976 | 12.63% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 7.30 | 7.38 | 0.00 | - | 2 | 50 | 12.63% |
| SPY241129P00503000 | 2024-05-17 10:26AM EDT | 2024-11-29 | 9.22 | 8.93 | 9.15 | -4.98 | -35.07% | 1 | 2 | 13.04% |
| SPY241231P00503000 | 2024-05-16 2:04PM EDT | 2024-12-31 | 10.45 | 10.29 | 10.42 | 0.00 | - | 3 | 50 | 12.98% |
| SPY250331P00503000 | 2024-05-10 11:47AM EDT | 2025-03-31 | 16.91 | 13.92 | 14.09 | 0.00 | - | 1 | 12 | 13.11% |
© 2024 Yahoo. All rights reserved.