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:520.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00520000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 9.35 | 9.19 | 9.53 | +0.65 | +7.47% | 116 | 5,897 | 13.67% |
| SPY240521C00520000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 9.35 | 9.42 | 9.55 | -0.45 | -4.59% | 90 | 591 | 11.62% |
| SPY240522C00520000 | 2024-05-17 3:08PM EDT | 2024-05-22 | 9.24 | 9.61 | 9.73 | -0.55 | -5.62% | 28 | 5,103 | 12.67% |
| SPY240523C00520000 | 2024-05-17 2:26PM EDT | 2024-05-23 | 8.83 | 10.03 | 10.15 | -1.75 | -16.54% | 213 | 1,239 | 14.78% |
| SPY240524C00520000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 10.31 | 10.22 | 10.33 | +0.55 | +5.64% | 602 | 10,926 | 14.60% |
| SPY240528C00520000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 10.51 | 10.38 | 10.49 | +10.51 | - | 40 | 42 | 12.02% |
| SPY240529C00520000 | 2024-05-17 4:07PM EDT | 2024-05-29 | 10.57 | 10.57 | 10.68 | +10.57 | - | 1 | 13 | 12.23% |
| SPY240530C00520000 | 2024-05-17 3:08PM EDT | 2024-05-30 | 10.40 | 10.77 | 10.87 | +10.40 | - | 62 | 0 | 12.41% |
| SPY240531C00520000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 11.23 | 11.12 | 11.22 | +0.45 | +4.17% | 13,360 | 9,628 | 13.11% |
| SPY240607C00520000 | 2024-05-17 4:02PM EDT | 2024-06-07 | 12.42 | 12.43 | 12.52 | -0.87 | -6.55% | 498 | 2,514 | 13.82% |
| SPY240614C00520000 | 2024-05-17 4:01PM EDT | 2024-06-14 | 13.79 | 13.89 | 13.98 | -0.46 | -3.23% | 197 | 1,557 | 14.80% |
| SPY240621C00520000 | 2024-05-17 4:04PM EDT | 2024-06-21 | 14.50 | 14.35 | 14.80 | +0.39 | +2.76% | 2,246 | 26,691 | 14.59% |
| SPY240628C00520000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 15.00 | 14.88 | 15.33 | +0.33 | +2.25% | 67 | 17,671 | 14.10% |
| SPY240719C00520000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 17.70 | 17.47 | 17.94 | +0.22 | +1.26% | 161 | 5,903 | 14.67% |
| SPY240731C00520000 | 2024-05-17 12:07PM EDT | 2024-07-31 | 19.00 | 19.22 | 19.30 | -0.37 | -1.91% | 15 | 3,689 | 14.93% |
| SPY240816C00520000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 21.50 | 21.56 | 21.64 | +0.29 | +1.37% | 84 | 8,040 | 15.86% |
| SPY240830C00520000 | 2024-05-17 4:10PM EDT | 2024-08-30 | 23.51 | 23.46 | 23.56 | -0.01 | -0.04% | 81 | 668 | 16.51% |
| SPY240920C00520000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 25.75 | 25.58 | 26.00 | +0.29 | +1.14% | 166 | 12,149 | 17.09% |
| SPY240930C00520000 | 2024-05-17 3:33PM EDT | 2024-09-30 | 26.16 | 26.04 | 26.67 | -0.47 | -1.76% | 19 | 1,224 | 16.98% |
| SPY241018C00520000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 28.37 | 28.17 | 28.76 | -0.68 | -2.34% | 5 | 154 | 17.51% |
| SPY241031C00520000 | 2024-05-17 10:21AM EDT | 2024-10-31 | 29.63 | 29.53 | 30.25 | -0.67 | -2.21% | 1 | 149 | 17.88% |
| SPY241129C00520000 | 2024-05-17 3:09PM EDT | 2024-11-29 | 33.67 | 33.63 | 34.45 | -1.76 | -4.97% | 5 | 24 | 19.28% |
| SPY241220C00520000 | 2024-05-17 2:25PM EDT | 2024-12-20 | 35.10 | 35.73 | 36.47 | -1.11 | -3.07% | 99 | 15,994 | 19.58% |
| SPY241231C00520000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 36.80 | 36.18 | 37.04 | 0.00 | - | 5 | 354 | 19.45% |
| SPY250117C00520000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 38.11 | 38.23 | 38.35 | -0.77 | -1.98% | 100 | 14,686 | 19.53% |
| SPY250131C00520000 | 2024-05-16 12:56PM EDT | 2025-01-31 | 41.05 | 39.16 | 40.43 | 0.00 | - | 2 | 53 | 20.19% |
| SPY250321C00520000 | 2024-05-17 10:09AM EDT | 2025-03-21 | 44.27 | 44.12 | 45.00 | -1.63 | -3.55% | 4 | 1,105 | 20.91% |
| SPY250331C00520000 | 2024-05-16 2:16PM EDT | 2025-03-31 | 45.25 | 44.45 | 46.00 | 0.00 | - | 4 | 33 | 21.09% |
| SPY250620C00520000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 53.00 | 51.84 | 53.50 | -1.00 | -1.85% | 48 | 1,627 | 22.28% |
| SPY250919C00520000 | 2024-05-17 11:38AM EDT | 2025-09-19 | 59.50 | 58.69 | 61.20 | -1.30 | -2.14% | 7 | 28 | 23.31% |
| SPY251219C00520000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 65.65 | 64.79 | 68.17 | -0.86 | -1.29% | 104 | 1,840 | 24.08% |
| SPY260116C00520000 | 2024-05-17 12:15PM EDT | 2026-01-16 | 67.64 | 65.75 | 69.54 | -0.68 | -1.00% | 104 | 1,833 | 24.03% |
| SPY260618C00520000 | 2024-05-13 12:43PM EDT | 2026-06-18 | 72.40 | 75.50 | 80.50 | 0.00 | - | 2 | 12 | 25.16% |
| SPY261218C00520000 | 2024-05-16 2:43PM EDT | 2026-12-18 | 89.25 | 86.00 | 91.00 | 0.00 | - | 15 | 2,299 | 25.77% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00520000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 17,320 | 9,869 | 10.94% |
| SPY240521P00520000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 5,101 | 4,401 | 9.96% |
| SPY240522P00520000 | 2024-05-17 4:10PM EDT | 2024-05-22 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 3,638 | 2,773 | 10.96% |
| SPY240523P00520000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 0.24 | 0.23 | 0.24 | -0.28 | -53.85% | 987 | 1,938 | 10.91% |
| SPY240524P00520000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.33 | 0.33 | 0.34 | -0.31 | -48.44% | 15,750 | 14,363 | 10.89% |
| SPY240528P00520000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 0.49 | 0.49 | 0.51 | +0.49 | - | 881 | 1,003 | 9.46% |
| SPY240529P00520000 | 2024-05-17 4:07PM EDT | 2024-05-29 | 0.61 | 0.60 | 0.61 | +0.61 | - | 176 | 354 | 9.53% |
| SPY240530P00520000 | 2024-05-17 4:00PM EDT | 2024-05-30 | 0.72 | 0.71 | 0.73 | +0.72 | - | 635 | 595 | 9.68% |
| SPY240531P00520000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.84 | 0.82 | 0.84 | -0.38 | -31.15% | 50,176 | 11,194 | 9.76% |
| SPY240607P00520000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 1.55 | 1.55 | 1.56 | -0.39 | -20.10% | 3,573 | 4,895 | 10.01% |
| SPY240614P00520000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 2.46 | 2.43 | 2.46 | -0.32 | -11.51% | 2,352 | 3,104 | 10.62% |
| SPY240621P00520000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 3.20 | 3.19 | 3.21 | -0.39 | -10.86% | 5,736 | 35,631 | 10.86% |
| SPY240628P00520000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 3.83 | 3.81 | 3.84 | -0.36 | -8.59% | 3,801 | 10,456 | 10.91% |
| SPY240719P00520000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 5.21 | 5.21 | 5.25 | -0.44 | -7.79% | 1,706 | 8,346 | 10.69% |
| SPY240731P00520000 | 2024-05-17 4:00PM EDT | 2024-07-31 | 5.98 | 5.96 | 5.99 | -0.41 | -6.42% | 137 | 1,872 | 10.63% |
| SPY240816P00520000 | 2024-05-17 4:09PM EDT | 2024-08-16 | 6.94 | 6.92 | 6.97 | -0.45 | -6.09% | 451 | 5,183 | 10.65% |
| SPY240830P00520000 | 2024-05-17 4:10PM EDT | 2024-08-30 | 7.74 | 7.69 | 7.76 | -0.40 | -4.91% | 74 | 1,109 | 10.65% |
| SPY240920P00520000 | 2024-05-17 4:02PM EDT | 2024-09-20 | 8.95 | 8.91 | 8.95 | -0.15 | -1.65% | 2,428 | 16,226 | 10.73% |
| SPY240930P00520000 | 2024-05-17 3:29PM EDT | 2024-09-30 | 9.45 | 9.41 | 9.46 | +0.01 | +0.11% | 25 | 2,088 | 10.74% |
| SPY241018P00520000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 10.60 | 10.46 | 10.53 | -0.32 | -2.93% | 146 | 7,504 | 10.91% |
| SPY241031P00520000 | 2024-05-17 1:08PM EDT | 2024-10-31 | 11.38 | 11.08 | 11.18 | +0.19 | +1.70% | 4 | 2,078 | 10.95% |
| SPY241129P00520000 | 2024-05-16 3:37PM EDT | 2024-11-29 | 13.17 | 12.93 | 13.18 | 0.00 | - | 6 | 150 | 11.45% |
| SPY241220P00520000 | 2024-05-17 3:11PM EDT | 2024-12-20 | 14.21 | 14.08 | 14.14 | +0.05 | +0.35% | 48 | 11,278 | 11.49% |
| SPY241231P00520000 | 2024-05-17 1:25PM EDT | 2024-12-31 | 14.79 | 14.47 | 14.57 | +0.26 | +1.79% | 7 | 639 | 11.47% |
| SPY250117P00520000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 15.30 | 15.28 | 15.38 | -0.49 | -3.10% | 454 | 11,111 | 11.55% |
| SPY250131P00520000 | 2024-05-16 1:16PM EDT | 2025-01-31 | 15.68 | 15.81 | 16.12 | 0.00 | - | 102 | 143 | 11.66% |
| SPY250321P00520000 | 2024-05-17 1:09PM EDT | 2025-03-21 | 18.18 | 17.91 | 18.03 | +0.17 | +0.94% | 18 | 16,846 | 11.70% |
| SPY250331P00520000 | 2024-05-16 1:05PM EDT | 2025-03-31 | 18.15 | 18.29 | 18.47 | 0.00 | - | 4 | 61 | 11.75% |
| SPY250620P00520000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 21.45 | 21.38 | 21.53 | +0.24 | +1.13% | 261 | 1,319 | 11.91% |
| SPY250919P00520000 | 2024-05-17 1:45PM EDT | 2025-09-19 | 24.68 | 24.45 | 24.71 | -0.21 | -0.84% | 1,121 | 1,637 | 12.07% |
| SPY251219P00520000 | 2024-05-17 9:48AM EDT | 2025-12-19 | 27.55 | 27.07 | 27.64 | +0.45 | +1.66% | 2 | 8,778 | 12.21% |
| SPY260116P00520000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 28.01 | 26.69 | 29.47 | -0.08 | -0.28% | 16 | 1,584 | 12.61% |
| SPY260618P00520000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 32.73 | 29.86 | 33.17 | 0.00 | - | 8 | 45 | 12.51% |
| SPY261218P00520000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 36.10 | 35.50 | 37.08 | +0.10 | +0.28% | 18 | 2,911 | 12.41% |
© 2024 Yahoo. All rights reserved.