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:512.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00512000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 17.36 | 17.21 | 17.52 | -1.76 | -9.21% | 20 | 25 | 22.46% |
| SPY240521C00512000 | 2024-05-15 3:59PM EDT | 2024-05-21 | 18.25 | 17.26 | 17.61 | 0.00 | - | 16 | 22 | 21.09% |
| SPY240522C00512000 | 2024-05-17 2:44PM EDT | 2024-05-22 | 16.21 | 17.31 | 17.75 | -0.70 | -4.14% | 7 | 71 | 20.73% |
| SPY240523C00512000 | 2024-05-16 3:37PM EDT | 2024-05-23 | 18.22 | 17.83 | 17.97 | 0.00 | - | 11 | 10 | 21.12% |
| SPY240524C00512000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 17.86 | 17.95 | 18.08 | +0.57 | +3.30% | 85 | 821 | 20.26% |
| SPY240528C00512000 | 2024-05-17 12:35PM EDT | 2024-05-28 | 17.46 | 18.01 | 18.14 | +17.46 | - | 1 | 6 | 16.09% |
| SPY240529C00512000 | 2024-05-16 3:51PM EDT | 2024-05-29 | 18.52 | 18.14 | 18.27 | +18.52 | - | - | 6 | 16.10% |
| SPY240530C00512000 | 2024-05-17 10:17AM EDT | 2024-05-30 | 17.79 | 18.14 | 18.49 | +17.79 | - | 1 | - | 16.55% |
| SPY240531C00512000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 18.37 | 18.58 | 18.71 | +0.29 | +1.60% | 17 | 1,691 | 16.92% |
| SPY240607C00512000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 19.46 | 19.59 | 19.70 | -1.11 | -5.40% | 18 | 515 | 16.82% |
| SPY240614C00512000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 20.46 | 20.80 | 20.91 | -1.54 | -7.00% | 93 | 113 | 17.37% |
| SPY240621C00512000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 21.27 | 21.16 | 21.68 | -0.88 | -3.97% | 23 | 7,344 | 17.00% |
| SPY240628C00512000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 21.75 | 21.56 | 22.06 | -0.57 | -2.55% | 4 | 999 | 16.15% |
| SPY240719C00512000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 23.74 | 23.89 | 24.37 | -0.01 | -0.04% | 5 | 2,128 | 16.28% |
| SPY240731C00512000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 25.60 | 25.31 | 25.88 | -1.15 | -4.30% | 4 | 65 | 16.71% |
| SPY240830C00512000 | 2024-05-16 1:24PM EDT | 2024-08-30 | 30.15 | 29.44 | 30.05 | 0.00 | - | 1 | 554 | 18.16% |
| SPY241031C00512000 | 2024-05-15 12:22PM EDT | 2024-10-31 | 34.97 | 35.46 | 36.22 | 0.00 | - | 1 | 2 | 18.98% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 39.46 | 40.32 | 0.00 | - | - | 1 | 20.30% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 41.91 | 42.87 | 0.00 | - | 7 | 34 | 20.41% |
| SPY250331C00512000 | 2024-05-15 12:54PM EDT | 2025-03-31 | 50.50 | 50.10 | 51.72 | 0.00 | - | 1 | 16 | 21.94% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00512000 | 2024-05-17 3:21PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 1,514 | 17.58% |
| SPY240521P00512000 | 2024-05-17 2:54PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 845 | 657 | 15.43% |
| SPY240522P00512000 | 2024-05-17 3:05PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 19 | 1,251 | 14.65% |
| SPY240523P00512000 | 2024-05-17 3:20PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 59 | 474 | 13.87% |
| SPY240524P00512000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 483 | 3,593 | 13.48% |
| SPY240528P00512000 | 2024-05-17 3:39PM EDT | 2024-05-28 | 0.15 | 0.14 | 0.15 | +0.15 | - | 72 | 967 | 11.43% |
| SPY240529P00512000 | 2024-05-17 1:45PM EDT | 2024-05-29 | 0.22 | 0.19 | 0.20 | +0.22 | - | 26 | 14 | 11.50% |
| SPY240530P00512000 | 2024-05-17 1:07PM EDT | 2024-05-30 | 0.29 | 0.24 | 0.26 | +0.29 | - | 26 | - | 11.62% |
| SPY240531P00512000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.31 | -0.17 | -36.17% | 376 | 4,871 | 11.60% |
| SPY240607P00512000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 0.72 | 0.72 | 0.74 | -0.14 | -16.28% | 133 | 2,268 | 11.61% |
| SPY240614P00512000 | 2024-05-17 4:04PM EDT | 2024-06-14 | 1.37 | 1.36 | 1.38 | -0.14 | -9.27% | 284 | 1,328 | 12.11% |
| SPY240621P00512000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 1.91 | 1.91 | 1.92 | -0.24 | -11.16% | 1,937 | 7,517 | 12.14% |
| SPY240628P00512000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 2.37 | 2.40 | 2.42 | -0.30 | -11.24% | 404 | 1,245 | 12.10% |
| SPY240719P00512000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 3.63 | 3.60 | 3.64 | +0.11 | +3.13% | 447 | 2,047 | 11.74% |
| SPY240731P00512000 | 2024-05-17 3:46PM EDT | 2024-07-31 | 4.31 | 4.26 | 4.31 | -0.29 | -6.30% | 6 | 1,114 | 11.64% |
| SPY240830P00512000 | 2024-05-17 3:52PM EDT | 2024-08-30 | 5.91 | 5.88 | 5.93 | -0.22 | -3.59% | 2 | 354 | 11.56% |
| SPY241031P00512000 | 2024-05-17 11:22AM EDT | 2024-10-31 | 9.41 | 9.06 | 9.15 | -2.06 | -17.96% | 1 | 226 | 11.73% |
| SPY241129P00512000 | 2024-05-16 3:39PM EDT | 2024-11-29 | 11.19 | 10.83 | 11.07 | 0.00 | - | 5 | 9 | 12.20% |
| SPY241231P00512000 | 2024-05-17 2:03PM EDT | 2024-12-31 | 12.59 | 12.33 | 12.42 | -0.01 | -0.08% | 1 | 239 | 12.19% |
| SPY250131P00512000 | 2024-05-14 3:54PM EDT | 2025-01-31 | 15.75 | 13.64 | 13.94 | 0.00 | - | 1 | 1 | 12.35% |
| SPY250331P00512000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.70 | 16.09 | 16.25 | 0.00 | - | 2 | 3 | 12.40% |
© 2024 Yahoo. All rights reserved.