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:535.00
Callsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240530C00535000 | 2024-05-29 4:14PM EDT | 2024-05-30 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 3,094 | 4,384 | 14.65% |
| SPY240531C00535000 | 2024-05-29 4:14PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 10,287 | 56,048 | 11.87% |
| SPY240603C00535000 | 2024-05-29 4:13PM EDT | 2024-06-03 | 0.11 | 0.10 | 0.11 | -0.37 | -77.08% | 3,787 | 1,868 | 8.67% |
| SPY240604C00535000 | 2024-05-29 4:13PM EDT | 2024-06-04 | 0.20 | 0.20 | 0.21 | -0.46 | -69.70% | 921 | 556 | 9.11% |
| SPY240605C00535000 | 2024-05-29 4:11PM EDT | 2024-06-05 | 0.31 | 0.31 | 0.32 | -0.55 | -63.95% | 505 | 692 | 9.38% |
| SPY240606C00535000 | 2024-05-29 4:06PM EDT | 2024-06-06 | 0.46 | 0.43 | 0.44 | -0.76 | -62.30% | 463 | 395 | 9.60% |
| SPY240607C00535000 | 2024-05-29 4:14PM EDT | 2024-06-07 | 0.72 | 0.72 | 0.73 | -0.84 | -53.85% | 3,338 | 9,108 | 10.62% |
| SPY240610C00535000 | 2024-05-29 3:43PM EDT | 2024-06-10 | 1.09 | 0.87 | 0.89 | -0.38 | -25.85% | 395 | 80 | 9.87% |
| SPY240611C00535000 | 2024-05-29 4:00PM EDT | 2024-06-11 | 1.12 | 1.00 | 1.02 | -0.61 | -35.26% | 156 | 180 | 9.97% |
| SPY240614C00535000 | 2024-05-29 4:14PM EDT | 2024-06-14 | 1.91 | 1.91 | 1.94 | -1.22 | -38.98% | 31,596 | 9,449 | 11.80% |
| SPY240621C00535000 | 2024-05-29 4:12PM EDT | 2024-06-21 | 2.36 | 2.38 | 2.40 | -1.30 | -35.52% | 2,772 | 12,427 | 10.90% |
| SPY240628C00535000 | 2024-05-29 4:09PM EDT | 2024-06-28 | 2.93 | 2.91 | 2.93 | -1.57 | -34.89% | 4,712 | 12,009 | 10.58% |
| SPY240705C00535000 | 2024-05-29 4:12PM EDT | 2024-07-05 | 3.55 | 3.55 | 3.59 | -1.55 | -30.39% | 686 | 51 | 10.65% |
| SPY240719C00535000 | 2024-05-29 4:14PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.37 | -1.62 | -23.24% | 2,208 | 15,136 | 11.55% |
| SPY240731C00535000 | 2024-05-29 3:40PM EDT | 2024-07-31 | 6.92 | 6.79 | 6.81 | -1.81 | -20.73% | 146 | 692 | 12.14% |
| SPY240816C00535000 | 2024-05-29 3:57PM EDT | 2024-08-16 | 8.98 | 8.91 | 8.94 | -1.80 | -16.70% | 761 | 13,131 | 13.10% |
| SPY240830C00535000 | 2024-05-29 2:49PM EDT | 2024-08-30 | 11.05 | 10.67 | 10.74 | -1.40 | -11.24% | 39 | 443 | 13.82% |
| SPY240920C00535000 | 2024-05-29 4:01PM EDT | 2024-09-20 | 13.08 | 12.94 | 12.99 | -1.46 | -10.04% | 1,048 | 7,948 | 14.43% |
| SPY240930C00535000 | 2024-05-29 4:11PM EDT | 2024-09-30 | 13.50 | 13.49 | 13.58 | -1.28 | -8.66% | 22 | 1,316 | 14.33% |
| SPY241018C00535000 | 2024-05-29 4:00PM EDT | 2024-10-18 | 16.05 | 15.61 | 15.70 | -1.08 | -6.30% | 407 | 1,239 | 15.02% |
| SPY241031C00535000 | 2024-05-29 3:11PM EDT | 2024-10-31 | 17.30 | 16.96 | 17.09 | -2.01 | -10.41% | 45 | 3,405 | 15.40% |
| SPY241129C00535000 | 2024-05-28 9:34AM EDT | 2024-11-29 | 23.80 | 20.96 | 21.24 | 0.00 | - | 2 | 493 | 16.93% |
| SPY241220C00535000 | 2024-05-29 4:08PM EDT | 2024-12-20 | 23.20 | 23.15 | 23.21 | -1.78 | -7.13% | 13 | 9,974 | 17.30% |
| SPY241231C00535000 | 2024-05-29 3:40PM EDT | 2024-12-31 | 24.50 | 23.67 | 23.76 | -0.84 | -3.31% | 11 | 187 | 17.19% |
| SPY250117C00535000 | 2024-05-29 3:54PM EDT | 2025-01-17 | 25.65 | 25.40 | 25.47 | -1.80 | -6.56% | 24 | 1,793 | 17.57% |
| SPY250131C00535000 | 2024-05-23 10:49AM EDT | 2025-01-31 | 29.83 | 26.47 | 27.28 | 0.00 | - | 1 | 2 | 18.12% |
| SPY250321C00535000 | 2024-05-29 9:39AM EDT | 2025-03-21 | 32.04 | 31.75 | 31.87 | -2.21 | -6.45% | 2 | 4,306 | 18.98% |
| SPY250331C00535000 | 2024-05-28 10:25AM EDT | 2025-03-31 | 34.72 | 32.01 | 32.74 | 0.00 | - | 5 | 18 | 19.12% |
| SPY250620C00535000 | 2024-05-28 3:46PM EDT | 2025-06-20 | 40.07 | 39.27 | 40.48 | -1.87 | -4.46% | 2 | 1,461 | 20.58% |
| SPY250919C00535000 | 2024-05-29 9:47AM EDT | 2025-09-19 | 47.44 | 46.44 | 48.07 | -2.75 | -5.48% | 2 | 530 | 21.68% |
| SPY251219C00535000 | 2024-05-20 3:49PM EDT | 2025-12-19 | 57.10 | 52.79 | 55.13 | 0.00 | - | 17 | 630 | 22.57% |
| SPY260116C00535000 | 2024-05-28 11:00AM EDT | 2026-01-16 | 56.00 | 54.21 | 57.09 | -2.50 | -4.27% | 1 | 2,402 | 22.76% |
| SPY260618C00535000 | 2024-05-23 11:28AM EDT | 2026-06-18 | 69.22 | 63.94 | 68.28 | 0.00 | - | 4 | 5 | 24.05% |
| SPY261218C00535000 | 2024-05-29 2:35PM EDT | 2026-12-18 | 77.29 | 75.50 | 78.50 | -3.52 | -4.36% | 3 | 2,286 | 24.63% |
Putsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240530P00535000 | 2024-05-29 4:02PM EDT | 2024-05-30 | 9.33 | 9.47 | 9.73 | +4.10 | +78.39% | 419 | 50 | 33.35% |
| SPY240531P00535000 | 2024-05-29 4:07PM EDT | 2024-05-31 | 9.50 | 9.37 | 9.84 | +4.17 | +78.24% | 278 | 1,337 | 24.67% |
| SPY240603P00535000 | 2024-05-29 1:31PM EDT | 2024-06-03 | 8.10 | 9.47 | 9.73 | +1.68 | +26.17% | 6 | 94 | 14.92% |
| SPY240604P00535000 | 2024-05-29 3:23PM EDT | 2024-06-04 | 8.30 | 9.47 | 9.73 | +1.85 | +28.68% | 2 | 38 | 13.61% |
| SPY240605P00535000 | 2024-05-29 3:26PM EDT | 2024-06-05 | 9.00 | 9.53 | 9.66 | +1.83 | +25.52% | 86 | 63 | 12.22% |
| SPY240606P00535000 | 2024-05-29 11:10AM EDT | 2024-06-06 | 8.41 | 9.55 | 9.67 | +2.07 | +32.65% | 5 | 9 | 11.49% |
| SPY240607P00535000 | 2024-05-29 3:58PM EDT | 2024-06-07 | 9.35 | 9.64 | 9.75 | +3.26 | +53.53% | 207 | 2,284 | 11.21% |
| SPY240610P00535000 | 2024-05-29 3:26PM EDT | 2024-06-10 | 9.34 | 9.71 | 9.82 | +2.42 | +34.97% | 10 | 8 | 10.00% |
| SPY240611P00535000 | 2024-05-28 1:50PM EDT | 2024-06-11 | 6.75 | 9.76 | 9.86 | 0.00 | - | 23 | 3 | 9.75% |
| SPY240614P00535000 | 2024-05-29 4:13PM EDT | 2024-06-14 | 10.35 | 10.15 | 10.44 | +3.45 | +50.00% | 733 | 3,796 | 10.64% |
| SPY240621P00535000 | 2024-05-29 4:12PM EDT | 2024-06-21 | 11.30 | 11.00 | 11.49 | +3.50 | +44.87% | 155 | 2,348 | 11.34% |
| SPY240628P00535000 | 2024-05-29 4:08PM EDT | 2024-06-28 | 11.39 | 11.49 | 11.92 | +3.01 | +35.92% | 92 | 760 | 10.76% |
| SPY240705P00535000 | 2024-05-29 4:08PM EDT | 2024-07-05 | 11.99 | 11.86 | 12.27 | +2.01 | +20.14% | 4 | 6 | 10.29% |
| SPY240719P00535000 | 2024-05-29 3:50PM EDT | 2024-07-19 | 12.40 | 12.72 | 13.12 | +2.34 | +23.26% | 82 | 5,485 | 9.97% |
| SPY240731P00535000 | 2024-05-29 2:25PM EDT | 2024-07-31 | 12.60 | 13.35 | 13.77 | +2.10 | +20.00% | 7 | 768 | 9.78% |
| SPY240816P00535000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 14.17 | 14.16 | 14.59 | +2.54 | +21.84% | 33 | 4,234 | 9.64% |
| SPY240830P00535000 | 2024-05-29 3:43PM EDT | 2024-08-30 | 14.16 | 14.84 | 15.30 | +1.70 | +13.64% | 492 | 1,452 | 9.60% |
| SPY240920P00535000 | 2024-05-29 3:58PM EDT | 2024-09-20 | 16.00 | 15.93 | 16.38 | +2.32 | +16.96% | 523 | 6,581 | 9.63% |
| SPY240930P00535000 | 2024-05-29 12:25PM EDT | 2024-09-30 | 15.94 | 16.36 | 16.85 | +1.96 | +14.02% | 1 | 3,903 | 9.64% |
| SPY241018P00535000 | 2024-05-29 3:29PM EDT | 2024-10-18 | 16.58 | 17.46 | 17.60 | +0.88 | +5.61% | 885 | 1,942 | 9.60% |
| SPY241031P00535000 | 2024-05-29 11:13AM EDT | 2024-10-31 | 17.69 | 18.05 | 18.16 | +1.32 | +8.06% | 4 | 1,081 | 9.61% |
| SPY241129P00535000 | 2024-05-29 3:41PM EDT | 2024-11-29 | 18.97 | 19.78 | 20.04 | +1.29 | +7.30% | 706 | 27 | 10.11% |
| SPY241220P00535000 | 2024-05-29 3:28PM EDT | 2024-12-20 | 19.89 | 20.83 | 20.88 | +0.71 | +3.70% | 11 | 10,269 | 10.13% |
| SPY241231P00535000 | 2024-05-29 12:51PM EDT | 2024-12-31 | 20.44 | 21.18 | 21.24 | +1.64 | +8.72% | 6 | 637 | 10.09% |
| SPY250117P00535000 | 2024-05-29 3:54PM EDT | 2025-01-17 | 21.77 | 21.91 | 22.03 | +1.65 | +8.20% | 82 | 1,707 | 10.20% |
| SPY250131P00535000 | 2024-05-29 12:28PM EDT | 2025-01-31 | 21.91 | 22.50 | 22.81 | +1.29 | +6.26% | 2 | 14 | 10.36% |
| SPY250321P00535000 | 2024-05-24 3:30PM EDT | 2025-03-21 | 24.00 | 24.38 | 24.55 | +1.40 | +6.19% | 1 | 2,612 | 10.40% |
| SPY250331P00535000 | 2024-05-24 10:58AM EDT | 2025-03-31 | 23.04 | 24.68 | 24.84 | 0.00 | - | 1 | 101 | 10.38% |
| SPY250620P00535000 | 2024-05-28 4:12PM EDT | 2025-06-20 | 25.72 | 27.49 | 27.76 | 0.00 | - | 3 | 1,018 | 10.59% |
| SPY250919P00535000 | 2024-05-23 9:46AM EDT | 2025-09-19 | 28.38 | 30.42 | 30.87 | 0.00 | - | 2 | 9 | 10.83% |
| SPY251219P00535000 | 2024-05-24 3:04PM EDT | 2025-12-19 | 32.04 | 32.93 | 33.57 | 0.00 | - | 18 | 78 | 10.96% |
| SPY260116P00535000 | 2024-05-29 3:57PM EDT | 2026-01-16 | 33.85 | 32.65 | 34.92 | +1.25 | +3.83% | 24 | 821 | 11.21% |
| SPY260618P00535000 | 2024-05-22 3:17PM EDT | 2026-06-18 | 36.88 | 35.79 | 38.36 | 0.00 | - | 1 | 30 | 11.15% |
| SPY261218P00535000 | 2024-05-24 1:07PM EDT | 2026-12-18 | 40.12 | 39.72 | 42.51 | 0.00 | - | 2 | 44 | 11.24% |
© 2024 Yahoo. All rights reserved.