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:519.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00519000 | 2024-05-17 3:47PM EDT | 2024-05-20 | 10.17 | 10.19 | 10.53 | +0.53 | +5.50% | 46 | 1,242 | 14.84% |
| SPY240521C00519000 | 2024-05-17 3:03PM EDT | 2024-05-21 | 10.00 | 10.41 | 10.54 | -0.88 | -8.09% | 5 | 886 | 12.40% |
| SPY240522C00519000 | 2024-05-17 2:22PM EDT | 2024-05-22 | 10.67 | 10.57 | 10.70 | -0.70 | -6.16% | 121 | 797 | 13.31% |
| SPY240523C00519000 | 2024-05-17 2:03PM EDT | 2024-05-23 | 10.25 | 10.98 | 11.10 | -0.98 | -8.73% | 32 | 120 | 15.47% |
| SPY240524C00519000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 11.12 | 11.15 | 11.27 | -0.19 | -1.68% | 133 | 2,585 | 15.24% |
| SPY240531C00519000 | 2024-05-17 2:26PM EDT | 2024-05-31 | 11.76 | 12.01 | 12.12 | +0.11 | +0.94% | 50 | 4,989 | 13.54% |
| SPY240607C00519000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 13.10 | 13.28 | 13.37 | -1.74 | -11.73% | 23 | 1,308 | 14.15% |
| SPY240614C00519000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 13.74 | 14.71 | 14.80 | -0.99 | -6.72% | 83 | 556 | 15.08% |
| SPY240621C00519000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 14.49 | 15.16 | 15.62 | -1.01 | -6.52% | 31 | 3,697 | 14.87% |
| SPY240628C00519000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 14.90 | 15.67 | 16.12 | -0.95 | -5.99% | 10 | 2,594 | 14.32% |
| SPY240719C00519000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 18.31 | 18.25 | 18.71 | -0.18 | -0.97% | 17 | 1,602 | 14.86% |
| SPY240731C00519000 | 2024-05-16 2:20PM EDT | 2024-07-31 | 20.40 | 19.76 | 20.29 | 0.00 | - | 7 | 224 | 15.36% |
| SPY240830C00519000 | 2024-05-17 2:44PM EDT | 2024-08-30 | 23.33 | 24.00 | 24.56 | -0.95 | -3.91% | 5 | 1,197 | 16.91% |
| SPY241031C00519000 | 2024-05-13 1:43PM EDT | 2024-10-31 | 25.48 | 30.25 | 30.97 | 0.00 | - | 12 | 19 | 18.01% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 2024-11-29 | 33.00 | 34.34 | 35.16 | 0.00 | - | 1 | 1 | 19.40% |
| SPY241231C00519000 | 2024-05-15 12:38PM EDT | 2024-12-31 | 36.85 | 36.87 | 37.75 | 0.00 | - | 1 | 22 | 19.57% |
| SPY250331C00519000 | 2024-05-15 9:40AM EDT | 2025-03-31 | 44.11 | 45.14 | 46.40 | 0.00 | - | 1 | 11 | 21.04% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00519000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,020 | 1,803 | 11.91% |
| SPY240521P00519000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 4,978 | 1,527 | 10.35% |
| SPY240522P00519000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.10 | 0.11 | 0.12 | -0.21 | -67.74% | 3,722 | 1,477 | 11.33% |
| SPY240523P00519000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.18 | 0.18 | 0.19 | -0.24 | -57.14% | 555 | 649 | 11.18% |
| SPY240524P00519000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.28 | -51.85% | 2,132 | 5,593 | 11.06% |
| SPY240531P00519000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.72 | 0.72 | 0.73 | -0.35 | -32.71% | 1,574 | 6,557 | 9.96% |
| SPY240607P00519000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 1.40 | 1.39 | 1.41 | -0.35 | -20.00% | 124 | 1,686 | 10.19% |
| SPY240614P00519000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.29 | 2.25 | 2.28 | -0.29 | -11.24% | 441 | 1,143 | 10.80% |
| SPY240621P00519000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 3.00 | 2.98 | 3.00 | -0.35 | -10.45% | 2,837 | 5,322 | 11.01% |
| SPY240628P00519000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 3.65 | 3.59 | 3.62 | -0.29 | -7.36% | 399 | 2,090 | 11.06% |
| SPY240719P00519000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.97 | 4.97 | 5.00 | -0.20 | -3.87% | 230 | 3,286 | 10.80% |
| SPY240731P00519000 | 2024-05-17 2:23PM EDT | 2024-07-31 | 6.30 | 5.71 | 5.74 | +0.17 | +2.77% | 17 | 213 | 10.75% |
| SPY240830P00519000 | 2024-05-17 9:59AM EDT | 2024-08-30 | 7.81 | 7.43 | 7.50 | +0.58 | +8.02% | 1 | 155 | 10.76% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 2024-10-31 | 13.67 | 10.80 | 10.89 | 0.00 | - | 5 | 14 | 11.04% |
| SPY241231P00519000 | 2024-05-16 3:54PM EDT | 2024-12-31 | 14.22 | 14.18 | 14.27 | 0.00 | - | 3 | 799 | 11.56% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 15.52 | 15.83 | 0.00 | - | 1 | 1 | 11.75% |
| SPY250331P00519000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 20.85 | 18.00 | 18.17 | 0.00 | - | 1 | 14 | 11.83% |
© 2024 Yahoo. All rights reserved.