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:300.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00300000 | 2024-05-20 12:54PM EDT | 2024-05-31 | 231.67 | 231.55 | 231.86 | 0.00 | - | 62 | 61 | 142.29% |
| SPY240621C00300000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 230.34 | 232.40 | 233.01 | 0.00 | - | 3 | 1,678 | 101.95% |
| SPY240628C00300000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 223.00 | 232.39 | 233.02 | 0.00 | - | 1 | 16 | 92.33% |
| SPY240719C00300000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 231.39 | 232.36 | 233.06 | 0.00 | - | 4 | 21 | 74.49% |
| SPY240816C00300000 | 2024-05-20 2:06PM EDT | 2024-08-16 | 232.86 | 233.61 | 234.41 | 0.00 | - | 1 | 9 | 69.63% |
| SPY240920C00300000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 226.70 | 235.20 | 236.21 | 0.00 | - | 2 | 10,408 | 65.43% |
| SPY240930C00300000 | 2024-04-30 4:01PM EDT | 2024-09-30 | 206.71 | 235.10 | 236.32 | 0.00 | - | 2 | 26 | 62.93% |
| SPY241220C00300000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 237.43 | 237.85 | 239.47 | 0.00 | - | 8 | 744 | 56.28% |
| SPY250117C00300000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 237.18 | 237.59 | 240.09 | -1.34 | -0.56% | 7 | 490 | 53.27% |
| SPY250321C00300000 | 2024-05-13 12:50PM EDT | 2025-03-21 | 231.58 | 240.16 | 243.23 | 0.00 | - | 2 | 344 | 51.89% |
| SPY250620C00300000 | 2024-05-21 10:50AM EDT | 2025-06-20 | 243.28 | 242.54 | 246.12 | +1.48 | +0.61% | 2 | 303 | 50.81% |
| SPY251219C00300000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 246.86 | 247.05 | 250.86 | +11.79 | +5.02% | 1 | 308 | 46.22% |
| SPY260116C00300000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 247.44 | 247.19 | 250.99 | 0.00 | - | 1 | 82 | 45.25% |
| SPY261218C00300000 | 2024-05-20 12:45PM EDT | 2026-12-18 | 257.80 | 254.74 | 259.50 | 0.00 | - | 4 | 116 | 41.59% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00300000 | 2024-05-21 9:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,939 | 96.88% |
| SPY240621P00300000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 35,505 | 60.94% |
| SPY240628P00300000 | 2024-05-21 2:47PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 596 | 4,545 | 57.42% |
| SPY240719P00300000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 4,472 | 50.20% |
| SPY240816P00300000 | 2024-05-20 11:43AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 45 | 1,804 | 44.48% |
| SPY240920P00300000 | 2024-05-21 3:23PM EDT | 2024-09-20 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 171 | 13,507 | 40.28% |
| SPY240930P00300000 | 2024-05-21 2:13PM EDT | 2024-09-30 | 0.24 | 0.23 | 0.25 | 0.00 | - | 102 | 1,062 | 39.31% |
| SPY241018P00300000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 0.32 | 0.30 | 0.31 | 0.00 | - | 10 | 12 | 37.89% |
| SPY241220P00300000 | 2024-05-21 3:24PM EDT | 2024-12-20 | 0.61 | 0.62 | 0.63 | -0.03 | -4.69% | 1,011 | 13,689 | 35.03% |
| SPY250117P00300000 | 2024-05-21 4:10PM EDT | 2025-01-17 | 0.76 | 0.75 | 0.77 | -0.01 | -1.30% | 15 | 2,541 | 33.92% |
| SPY250321P00300000 | 2024-05-21 1:09PM EDT | 2025-03-21 | 1.12 | 1.08 | 1.11 | +0.01 | +0.90% | 14 | 1,894 | 32.00% |
| SPY250620P00300000 | 2024-05-21 11:34AM EDT | 2025-06-20 | 1.52 | 1.50 | 1.56 | -0.04 | -2.56% | 1 | 3,578 | 29.75% |
| SPY250919P00300000 | 2024-05-20 3:54PM EDT | 2025-09-19 | 2.05 | 1.98 | 2.05 | 0.00 | - | 7 | 28 | 28.19% |
| SPY251219P00300000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 2.50 | 2.46 | 2.54 | 0.00 | - | 45 | 4,116 | 26.96% |
| SPY260116P00300000 | 2024-05-21 3:40PM EDT | 2026-01-16 | 2.64 | 2.64 | 2.68 | 0.00 | - | 4 | 1,427 | 26.62% |
| SPY261218P00300000 | 2024-05-15 1:26PM EDT | 2026-12-18 | 4.35 | 4.01 | 5.11 | 0.00 | - | 3 | 146 | 24.57% |
© 2024 Yahoo. All rights reserved.