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:521.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00521000 | 2024-05-29 4:05PM EDT | 2024-05-29 | 4.56 | 4.17 | 4.94 | -4.10 | -47.34% | 1,381 | 49 | 0.00% |
| SPY240530C00521000 | 2024-05-29 3:58PM EDT | 2024-05-30 | 5.00 | 4.68 | 4.77 | -3.79 | -43.12% | 290 | 89 | 0.00% |
| SPY240531C00521000 | 2024-05-29 4:14PM EDT | 2024-05-31 | 5.33 | 5.39 | 5.46 | -4.15 | -43.78% | 499 | 24,019 | 10.16% |
| SPY240603C00521000 | 2024-05-29 3:45PM EDT | 2024-06-03 | 6.85 | 5.83 | 5.91 | -2.07 | -23.21% | 17 | 20 | 9.72% |
| SPY240604C00521000 | 2024-05-29 12:19PM EDT | 2024-06-04 | 7.23 | 6.17 | 6.25 | -1.65 | -18.58% | 34 | 129 | 10.52% |
| SPY240605C00521000 | 2024-05-29 3:27PM EDT | 2024-06-05 | 7.49 | 6.51 | 6.57 | -2.06 | -21.57% | 75 | 58 | 11.10% |
| SPY240606C00521000 | 2024-05-29 10:01AM EDT | 2024-06-06 | 7.95 | 6.80 | 6.88 | -2.30 | -22.44% | 8 | 31 | 11.57% |
| SPY240607C00521000 | 2024-05-29 3:44PM EDT | 2024-06-07 | 8.34 | 7.42 | 7.48 | -1.77 | -17.51% | 27 | 1,823 | 12.94% |
| SPY240611C00521000 | 2024-05-29 3:57PM EDT | 2024-06-11 | 8.08 | 7.95 | 8.02 | -2.17 | -21.17% | 86 | 2 | 12.38% |
| SPY240614C00521000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 9.58 | 9.32 | 9.38 | -1.72 | -15.22% | 77 | 1,047 | 14.45% |
| SPY240621C00521000 | 2024-05-29 1:02PM EDT | 2024-06-21 | 10.80 | 10.05 | 10.13 | -0.52 | -4.59% | 52 | 7,628 | 13.62% |
| SPY240628C00521000 | 2024-05-29 3:57PM EDT | 2024-06-28 | 10.81 | 10.66 | 10.71 | -2.63 | -19.57% | 11 | 3,842 | 12.97% |
| SPY240705C00521000 | 2024-05-29 1:03PM EDT | 2024-07-05 | 12.08 | 11.38 | 11.43 | -1.33 | -9.92% | 5 | 72 | 12.82% |
| SPY240719C00521000 | 2024-05-29 2:56PM EDT | 2024-07-19 | 14.01 | 13.53 | 13.58 | -2.41 | -14.68% | 74 | 1,885 | 13.75% |
| SPY240731C00521000 | 2024-05-28 1:06PM EDT | 2024-07-31 | 17.59 | 15.16 | 15.21 | 0.00 | - | 1 | 6,194 | 14.28% |
| SPY240830C00521000 | 2024-05-24 12:36PM EDT | 2024-08-30 | 22.15 | 19.48 | 19.57 | 0.00 | - | 5 | 230 | 15.94% |
| SPY241031C00521000 | 2024-05-23 9:58AM EDT | 2024-10-31 | 29.07 | 25.74 | 26.19 | 0.00 | - | 9 | 37 | 17.25% |
| SPY241129C00521000 | 2024-05-22 2:23PM EDT | 2024-11-29 | 32.55 | 29.78 | 30.41 | 0.00 | - | 10 | 11 | 18.69% |
| SPY241231C00521000 | 2024-05-15 9:30AM EDT | 2024-12-31 | 34.01 | 32.42 | 33.04 | 0.00 | - | 1 | 31 | 18.90% |
| SPY250131C00521000 | 2024-05-24 9:38AM EDT | 2025-01-31 | 37.58 | 35.60 | 36.43 | 0.00 | - | 1 | 2 | 19.65% |
| SPY250331C00521000 | 2024-05-24 12:42PM EDT | 2025-03-31 | 44.16 | 40.87 | 41.96 | 0.00 | - | 1 | 10 | 20.57% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00521000 | 2024-05-29 4:04PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41,283 | 3,123 | 8.20% |
| SPY240530P00521000 | 2024-05-29 4:14PM EDT | 2024-05-30 | 0.22 | 0.21 | 0.22 | +0.13 | +144.44% | 19,611 | 4,071 | 10.72% |
| SPY240531P00521000 | 2024-05-29 4:14PM EDT | 2024-05-31 | 0.65 | 0.64 | 0.65 | +0.43 | +195.45% | 9,032 | 11,342 | 12.57% |
| SPY240603P00521000 | 2024-05-29 4:14PM EDT | 2024-06-03 | 1.00 | 0.97 | 0.99 | +0.63 | +170.27% | 1,779 | 1,215 | 10.61% |
| SPY240604P00521000 | 2024-05-29 4:14PM EDT | 2024-06-04 | 1.25 | 1.23 | 1.25 | +0.79 | +171.74% | 845 | 1,422 | 10.95% |
| SPY240605P00521000 | 2024-05-29 4:05PM EDT | 2024-06-05 | 1.44 | 1.48 | 1.50 | +0.88 | +157.14% | 1,677 | 531 | 11.23% |
| SPY240606P00521000 | 2024-05-29 4:08PM EDT | 2024-06-06 | 1.68 | 1.69 | 1.72 | +0.97 | +136.62% | 428 | 1,239 | 11.37% |
| SPY240607P00521000 | 2024-05-29 4:14PM EDT | 2024-06-07 | 2.09 | 2.07 | 2.09 | +1.08 | +106.93% | 3,062 | 2,519 | 12.01% |
| SPY240610P00521000 | 2024-05-29 4:09PM EDT | 2024-06-10 | 2.28 | 2.27 | 2.30 | +1.15 | +101.77% | 98 | 24 | 11.13% |
| SPY240611P00521000 | 2024-05-29 10:58AM EDT | 2024-06-11 | 2.23 | 2.44 | 2.46 | +1.00 | +81.30% | 10 | 199 | 11.16% |
| SPY240614P00521000 | 2024-05-29 4:08PM EDT | 2024-06-14 | 3.41 | 3.42 | 3.44 | +1.49 | +77.60% | 728 | 2,244 | 12.48% |
| SPY240621P00521000 | 2024-05-29 4:07PM EDT | 2024-06-21 | 4.38 | 4.40 | 4.42 | +1.66 | +61.03% | 2,283 | 9,473 | 12.44% |
| SPY240628P00521000 | 2024-05-29 4:05PM EDT | 2024-06-28 | 5.03 | 5.10 | 5.13 | +1.54 | +44.13% | 1,623 | 2,936 | 12.17% |
| SPY240705P00521000 | 2024-05-29 3:52PM EDT | 2024-07-05 | 5.30 | 5.57 | 5.61 | +0.85 | +19.10% | 151 | 112 | 11.73% |
| SPY240719P00521000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 6.55 | 6.63 | 6.67 | +1.35 | +25.96% | 273 | 2,694 | 11.41% |
| SPY240731P00521000 | 2024-05-29 4:01PM EDT | 2024-07-31 | 7.31 | 7.44 | 7.47 | +1.62 | +28.47% | 33 | 821 | 11.22% |
| SPY240830P00521000 | 2024-05-28 11:23AM EDT | 2024-08-30 | 7.47 | 9.26 | 9.34 | 0.00 | - | 13 | 845 | 11.06% |
| SPY241031P00521000 | 2024-05-24 2:57PM EDT | 2024-10-31 | 10.99 | 12.65 | 12.75 | 0.00 | - | 3 | 47 | 11.12% |
| SPY241129P00521000 | 2024-05-21 11:21AM EDT | 2024-11-29 | 12.74 | 14.47 | 14.72 | 0.00 | - | 1 | 8 | 11.54% |
| SPY241231P00521000 | 2024-05-24 1:03PM EDT | 2024-12-31 | 16.05 | 15.97 | 16.06 | +1.62 | +11.23% | 1 | 9,902 | 11.50% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 2025-03-31 | 21.77 | 19.71 | 19.88 | 0.00 | - | 1 | 6 | 11.68% |
© 2024 Yahoo. All rights reserved.