SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:509.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00509000 | 2024-05-29 11:10AM EDT | 2024-05-29 | 17.32 | 16.99 | 17.63 | -3.14 | -15.35% | 11 | 14 | 0.00% |
| SPY240530C00509000 | 2024-05-28 11:10AM EDT | 2024-05-30 | 17.69 | 17.34 | 17.68 | -3.01 | -14.54% | 1 | 742 | 0.00% |
| SPY240531C00509000 | 2024-05-29 1:02PM EDT | 2024-05-31 | 17.92 | 17.73 | 17.86 | -2.16 | -10.76% | 10 | 2,874 | 21.19% |
| SPY240607C00509000 | 2024-05-28 12:12PM EDT | 2024-06-07 | 22.43 | 18.86 | 18.98 | 0.00 | - | 10 | 723 | 19.64% |
| SPY240614C00509000 | 2024-05-29 12:36PM EDT | 2024-06-14 | 20.49 | 20.00 | 20.10 | -1.40 | -6.40% | 55 | 59 | 18.96% |
| SPY240621C00509000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 23.52 | 20.71 | 21.13 | 0.00 | - | 17 | 4,745 | 18.58% |
| SPY240628C00509000 | 2024-05-28 12:24PM EDT | 2024-06-28 | 24.29 | 20.94 | 21.36 | 0.00 | - | 2 | 742 | 16.83% |
| SPY240719C00509000 | 2024-05-24 2:33PM EDT | 2024-07-19 | 25.82 | 23.70 | 24.06 | 0.00 | - | 2 | 1,245 | 17.16% |
| SPY240731C00509000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 28.13 | 24.97 | 25.42 | 0.00 | - | 4 | 491 | 17.25% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 29.19 | 29.67 | 0.00 | - | 5 | 213 | 18.65% |
| SPY241031C00509000 | 2024-05-23 11:18AM EDT | 2024-10-31 | 38.59 | 35.28 | 35.82 | 0.00 | - | 2 | 30 | 19.26% |
| SPY241231C00509000 | 2024-05-23 1:20PM EDT | 2024-12-31 | 44.10 | 41.91 | 42.58 | 0.00 | - | 2 | 36 | 20.71% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 52.30 | 50.05 | 51.40 | 0.00 | - | 2 | 4 | 22.17% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00509000 | 2024-05-29 11:00AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 377 | 25.00% |
| SPY240530P00509000 | 2024-05-29 1:36PM EDT | 2024-05-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 49 | 346 | 19.14% |
| SPY240531P00509000 | 2024-05-29 1:29PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,539 | 14,284 | 17.77% |
| SPY240607P00509000 | 2024-05-29 1:19PM EDT | 2024-06-07 | 0.46 | 0.45 | 0.46 | +0.19 | +70.37% | 150 | 1,282 | 14.73% |
| SPY240614P00509000 | 2024-05-29 1:15PM EDT | 2024-06-14 | 1.21 | 1.21 | 1.22 | +0.38 | +45.78% | 129 | 2,111 | 14.88% |
| SPY240621P00509000 | 2024-05-29 1:01PM EDT | 2024-06-21 | 1.82 | 1.86 | 1.87 | +0.34 | +22.97% | 518 | 7,385 | 14.52% |
| SPY240628P00509000 | 2024-05-29 1:06PM EDT | 2024-06-28 | 2.30 | 2.40 | 2.42 | +0.44 | +23.66% | 118 | 993 | 14.12% |
| SPY240719P00509000 | 2024-05-29 1:33PM EDT | 2024-07-19 | 3.60 | 3.64 | 3.66 | +0.62 | +20.81% | 235 | 2,438 | 13.02% |
| SPY240731P00509000 | 2024-05-29 9:46AM EDT | 2024-07-31 | 4.31 | 4.32 | 4.35 | +0.52 | +13.72% | 5 | 457 | 12.74% |
| SPY240830P00509000 | 2024-05-28 2:55PM EDT | 2024-08-30 | 6.02 | 6.05 | 6.08 | +0.37 | +6.55% | 150 | 912 | 12.47% |
| SPY241031P00509000 | 2024-05-24 10:00AM EDT | 2024-10-31 | 8.68 | 9.23 | 9.28 | 0.00 | - | 76 | 345 | 12.35% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 2024-11-29 | 10.59 | 10.94 | 11.09 | 0.00 | - | 1 | 680 | 12.67% |
| SPY241231P00509000 | 2024-05-28 3:46PM EDT | 2024-12-31 | 11.64 | 12.40 | 12.48 | 0.00 | - | 53 | 609 | 12.64% |
| SPY250131P00509000 | 2024-05-24 2:25PM EDT | 2025-01-31 | 12.69 | 13.68 | 13.86 | 0.00 | - | 2 | 2 | 12.68% |
| SPY250331P00509000 | 2024-05-23 3:42PM EDT | 2025-03-31 | 16.28 | 16.06 | 16.14 | 0.00 | - | 4 | 24 | 12.66% |
© 2024 Yahoo. All rights reserved.