SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:507.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00507000 | 2024-05-28 12:03PM EDT | 2024-05-29 | 23.08 | 19.21 | 19.68 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240531C00507000 | 2024-05-29 12:22PM EDT | 2024-05-31 | 20.05 | 19.48 | 19.82 | -2.85 | -12.45% | 7 | 1,452 | 0.00% |
| SPY240607C00507000 | 2024-05-28 1:42PM EDT | 2024-06-07 | 23.89 | 20.55 | 20.67 | 0.00 | - | 4 | 324 | 16.53% |
| SPY240614C00507000 | 2024-05-29 10:31AM EDT | 2024-06-14 | 22.36 | 21.82 | 21.93 | -2.25 | -9.14% | 4 | 114 | 18.34% |
| SPY240621C00507000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 24.29 | 22.29 | 22.76 | 0.00 | - | 12 | 5,895 | 17.82% |
| SPY240628C00507000 | 2024-05-23 3:47PM EDT | 2024-06-28 | 22.35 | 22.61 | 23.10 | 0.00 | - | 1 | 287 | 16.48% |
| SPY240719C00507000 | 2024-05-29 9:31AM EDT | 2024-07-19 | 24.68 | 25.03 | 25.47 | -1.62 | -6.16% | 1 | 2,305 | 16.64% |
| SPY240731C00507000 | 2024-05-24 9:36AM EDT | 2024-07-31 | 28.00 | 26.59 | 27.01 | 0.00 | - | 1 | 241 | 17.11% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 30.77 | 31.22 | 0.00 | - | 14 | 384 | 18.62% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 36.78 | 37.37 | 0.00 | - | 1 | 1 | 19.32% |
| SPY241231C00507000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 46.19 | 43.29 | 44.04 | 0.00 | - | 2 | 42 | 20.74% |
| SPY250131C00507000 | 2024-05-28 3:38PM EDT | 2025-01-31 | 48.62 | 46.32 | 47.10 | 0.00 | - | 5 | 6 | 21.26% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 51.41 | 52.77 | 0.00 | - | 1 | 19 | 22.18% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00507000 | 2024-05-28 12:36PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 254 | 28.13% |
| SPY240530P00507000 | 2024-05-29 12:27PM EDT | 2024-05-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 286 | 21.68% |
| SPY240531P00507000 | 2024-05-29 1:08PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 55 | 2,007 | 19.92% |
| SPY240607P00507000 | 2024-05-29 12:36PM EDT | 2024-06-07 | 0.37 | 0.38 | 0.39 | +0.13 | +54.17% | 62 | 1,953 | 15.67% |
| SPY240614P00507000 | 2024-05-29 1:31PM EDT | 2024-06-14 | 1.01 | 1.07 | 1.08 | +0.18 | +21.69% | 152 | 1,611 | 15.69% |
| SPY240621P00507000 | 2024-05-29 12:42PM EDT | 2024-06-21 | 1.59 | 1.63 | 1.65 | +0.48 | +43.24% | 737 | 10,814 | 15.13% |
| SPY240628P00507000 | 2024-05-29 1:34PM EDT | 2024-06-28 | 2.10 | 2.15 | 2.17 | +0.52 | +32.91% | 329 | 1,919 | 14.68% |
| SPY240719P00507000 | 2024-05-29 12:43PM EDT | 2024-07-19 | 3.29 | 3.38 | 3.40 | +0.37 | +12.67% | 42 | 10,706 | 13.57% |
| SPY240731P00507000 | 2024-05-28 9:41AM EDT | 2024-07-31 | 3.20 | 4.10 | 4.12 | 0.00 | - | 1 | 3,297 | 13.32% |
| SPY240830P00507000 | 2024-05-28 9:40AM EDT | 2024-08-30 | 5.57 | 5.75 | 5.79 | +0.89 | +19.02% | 1 | 310 | 12.96% |
| SPY241031P00507000 | 2024-05-28 1:14PM EDT | 2024-10-31 | 8.95 | 8.83 | 8.89 | +1.17 | +15.04% | 1 | 307 | 12.71% |
| SPY241129P00507000 | 2024-05-28 1:51PM EDT | 2024-11-29 | 9.77 | 10.54 | 10.68 | 0.00 | - | 2 | 3 | 13.02% |
| SPY241231P00507000 | 2024-05-28 1:36PM EDT | 2024-12-31 | 10.88 | 11.93 | 12.01 | 0.00 | - | 52 | 78 | 12.93% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 14.45 | 14.60 | 0.00 | - | 1 | 1 | 12.34% |
© 2024 Yahoo. All rights reserved.