SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:514.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00514000 | 2024-05-28 3:16PM EDT | 2024-05-29 | 14.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240530C00514000 | 2024-05-28 2:30PM EDT | 2024-05-30 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00514000 | 2024-05-28 3:11PM EDT | 2024-05-31 | 14.81 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240603C00514000 | 2024-05-28 1:58PM EDT | 2024-06-03 | 15.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240604C00514000 | 2024-05-28 3:30PM EDT | 2024-06-04 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240605C00514000 | 2024-05-24 9:38AM EDT | 2024-06-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00514000 | 2024-05-28 2:13PM EDT | 2024-06-07 | 16.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240614C00514000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 17.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240621C00514000 | 2024-05-28 1:24PM EDT | 2024-06-21 | 19.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00514000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 19.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240719C00514000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 21.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00514000 | 2024-05-28 1:38PM EDT | 2024-07-31 | 23.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00514000 | 2024-05-28 3:11PM EDT | 2024-08-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031C00514000 | 2024-05-24 9:39AM EDT | 2024-10-31 | 32.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00514000 | 2024-05-23 9:48AM EDT | 2024-12-31 | 42.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00514000 | 2024-05-28 2:47PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 12.50% |
| SPY240530P00514000 | 2024-05-28 4:09PM EDT | 2024-05-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY240531P00514000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 6.25% |
| SPY240603P00514000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| SPY240604P00514000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 6.25% |
| SPY240605P00514000 | 2024-05-28 4:07PM EDT | 2024-06-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| SPY240607P00514000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| SPY240614P00514000 | 2024-05-28 4:06PM EDT | 2024-06-14 | 1.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| SPY240621P00514000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 3.13% |
| SPY240628P00514000 | 2024-05-28 4:07PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| SPY240719P00514000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 1.56% |
| SPY240731P00514000 | 2024-05-28 1:52PM EDT | 2024-07-31 | 4.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPY240830P00514000 | 2024-05-28 2:37PM EDT | 2024-08-30 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241031P00514000 | 2024-05-28 4:06PM EDT | 2024-10-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.78% |
| SPY241129P00514000 | 2024-05-24 1:14PM EDT | 2024-11-29 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241231P00514000 | 2024-05-22 2:03PM EDT | 2024-12-31 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPY250131P00514000 | 2024-05-23 12:19PM EDT | 2025-01-31 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.